股票概览
7.02
-4.23%
-0.31
7.37
开盘价
7.42
最高价
7.01
最低价
158,487
成交量
数据更新至: 2024-12-31
技术指标
7.24
MA5 (5日均线)
7.58
MA10 (10日均线)
7.95
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 7.37 | 7.42 | 7.01 | 7.02 | -4.23% | 158,487 | 113,661,953 |
| 2024-12-30 | 7.38 | 7.38 | 7.1 | 7.33 | -0.54% | 145,106 | 105,810,951 |
| 2024-12-27 | 7.23 | 7.53 | 7.22 | 7.37 | +1.8% | 159,178 | 118,124,386 |
| 2024-12-26 | 7.26 | 7.38 | 7.22 | 7.24 | 0% | 111,419 | 81,447,106 |
| 2024-12-25 | 7.55 | 7.55 | 7.12 | 7.24 | -3.98% | 212,328 | 153,763,348 |
| 2024-12-24 | 7.7 | 7.82 | 7.39 | 7.54 | -1.05% | 207,209 | 156,737,329 |
| 2024-12-23 | 8.22 | 8.27 | 7.57 | 7.62 | -7.07% | 301,976 | 236,769,795 |
| 2024-12-20 | 8.12 | 8.28 | 8 | 8.2 | +0.37% | 212,403 | 173,682,469 |
| 2024-12-19 | 7.91 | 8.3 | 7.85 | 8.17 | +0.99% | 296,952 | 239,798,645 |
| 2024-12-18 | 7.83 | 8.3 | 7.63 | 8.09 | +3.85% | 306,809 | 246,635,860 |
| 2024-12-17 | 8.21 | 8.29 | 7.77 | 7.79 | -5.8% | 284,866 | 225,976,417 |
| 2024-12-16 | 8.44 | 8.49 | 8.2 | 8.27 | -2.59% | 238,375 | 197,988,703 |
| 2024-12-13 | 8.5 | 8.72 | 8.48 | 8.49 | -1.28% | 342,575 | 295,126,357 |
| 2024-12-12 | 8.55 | 8.7 | 8.42 | 8.6 | +0.82% | 314,787 | 269,521,502 |
| 2024-12-11 | 8.42 | 8.73 | 8.42 | 8.53 | +0.35% | 338,938 | 288,838,630 |
| 2024-12-10 | 8.6 | 8.85 | 8.39 | 8.5 | +2.66% | 574,783 | 496,199,528 |
| 2024-12-09 | 8.47 | 8.6 | 8.15 | 8.28 | -1.08% | 285,356 | 237,532,518 |
| 2024-12-06 | 8.33 | 8.5 | 8.17 | 8.37 | +0.84% | 324,607 | 271,514,821 |
| 2024-12-05 | 8.02 | 8.37 | 7.91 | 8.3 | +3.49% | 315,758 | 261,123,973 |
| 2024-12-04 | 8.4 | 8.45 | 7.98 | 8.02 | -4.07% | 292,647 | 239,696,378 |
| 2024-12-03 | 8.14 | 8.38 | 8.02 | 8.36 | +1.95% | 365,384 | 301,212,051 |
| 2024-12-02 | 8.06 | 8.37 | 8.02 | 8.2 | +1.61% | 304,067 | 248,992,356 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：