股票概览
7.36
-4.79%
-0.37
7.72
开盘价
7.79
最高价
7.34
最低价
148,566
成交量
数据更新至: 2024-12-31
技术指标
7.71
MA5 (5日均线)
7.96
MA10 (10日均线)
8.35
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 | 7.72 | 7.79 | 7.34 | 7.36 | -4.79% | 148,566 | 111,643,961 |
| 2024-12-30 | 7.82 | 7.84 | 7.52 | 7.73 | -1.28% | 114,042 | 88,090,764 |
| 2024-12-27 | 7.85 | 8.09 | 7.8 | 7.83 | -0.51% | 120,711 | 95,740,409 |
| 2024-12-26 | 7.71 | 7.97 | 7.71 | 7.87 | +1.16% | 110,820 | 87,509,567 |
| 2024-12-25 | 8.12 | 8.21 | 7.7 | 7.78 | -4.66% | 198,766 | 156,139,360 |
| 2024-12-24 | 7.98 | 8.3 | 7.98 | 8.16 | +2.13% | 159,056 | 129,451,679 |
| 2024-12-23 | 8.43 | 8.55 | 7.97 | 7.99 | -6.33% | 228,680 | 187,880,128 |
| 2024-12-20 | 8.16 | 8.83 | 8.1 | 8.53 | +4.66% | 273,007 | 231,259,645 |
| 2024-12-19 | 8.03 | 8.24 | 8.02 | 8.15 | -0.61% | 138,873 | 112,679,019 |
| 2024-12-18 | 8.18 | 8.4 | 7.98 | 8.2 | +0.86% | 174,654 | 143,666,674 |
| 2024-12-17 | 8.5 | 8.5 | 8.1 | 8.13 | -4.35% | 191,415 | 158,218,217 |
| 2024-12-16 | 8.84 | 8.88 | 8.42 | 8.5 | -3.74% | 211,885 | 182,049,926 |
| 2024-12-13 | 8.75 | 9.02 | 8.63 | 8.83 | 0% | 294,222 | 259,368,383 |
| 2024-12-12 | 8.81 | 8.95 | 8.64 | 8.83 | -0.34% | 272,733 | 239,828,430 |
| 2024-12-11 | 8.98 | 9.05 | 8.73 | 8.86 | -2.32% | 311,776 | 276,762,960 |
| 2024-12-10 | 9.3 | 9.46 | 8.94 | 9.07 | -0.98% | 450,269 | 414,120,580 |
| 2024-12-09 | 8.71 | 9.25 | 8.65 | 9.16 | +3.62% | 454,965 | 409,879,601 |
| 2024-12-06 | 8.94 | 9.24 | 8.71 | 8.84 | -0.23% | 471,762 | 423,100,291 |
| 2024-12-05 | 8.46 | 8.87 | 8.32 | 8.86 | +7.13% | 431,876 | 372,091,682 |
| 2024-12-04 | 8.25 | 8.55 | 8.18 | 8.27 | +0.49% | 323,767 | 271,541,348 |
| 2024-12-03 | 8.29 | 8.36 | 8.18 | 8.23 | -0.96% | 205,381 | 169,616,047 |
| 2024-12-02 | 7.88 | 8.32 | 7.86 | 8.31 | +5.32% | 294,830 | 240,729,541 |
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：