股票概览
7.19
-5.89%
-0.45
7.7
开盘价
7.74
最高价
7.15
最低价
224,246
成交量
数据更新至: 2024-12-31
技术指标
7.50
MA5 (5日均线)
7.85
MA10 (10日均线)
8.28
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 | 7.7 | 7.74 | 7.15 | 7.19 | -5.89% | 224,246 | 165,729,101 |
| 2024-12-30 | 7.6 | 7.7 | 7.36 | 7.64 | +0.53% | 151,855 | 115,229,022 |
| 2024-12-27 | 7.55 | 7.8 | 7.5 | 7.6 | +0.66% | 173,617 | 133,067,232 |
| 2024-12-26 | 7.55 | 7.69 | 7.51 | 7.55 | +0.13% | 146,704 | 111,585,580 |
| 2024-12-25 | 7.79 | 7.87 | 7.42 | 7.54 | -4.07% | 227,301 | 171,996,793 |
| 2024-12-24 | 7.97 | 8.08 | 7.73 | 7.86 | -0.88% | 203,556 | 160,386,894 |
| 2024-12-23 | 8.42 | 8.46 | 7.89 | 7.93 | -5.93% | 266,393 | 216,043,804 |
| 2024-12-20 | 8.38 | 8.58 | 8.33 | 8.43 | -0.59% | 204,067 | 172,285,982 |
| 2024-12-19 | 8.15 | 8.54 | 8.1 | 8.48 | +2.54% | 276,746 | 232,917,398 |
| 2024-12-18 | 8.24 | 8.44 | 8.06 | 8.27 | +0.85% | 206,963 | 171,257,868 |
| 2024-12-17 | 8.67 | 8.67 | 8.11 | 8.2 | -5.96% | 328,056 | 274,019,258 |
| 2024-12-16 | 8.61 | 8.98 | 8.43 | 8.72 | +0.58% | 342,716 | 300,276,102 |
| 2024-12-13 | 8.91 | 9.04 | 8.65 | 8.67 | -3.56% | 320,358 | 282,263,167 |
| 2024-12-12 | 8.97 | 9.14 | 8.75 | 8.99 | -0.11% | 309,313 | 276,554,461 |
| 2024-12-11 | 8.83 | 9.06 | 8.77 | 9 | +1.35% | 314,038 | 280,452,090 |
| 2024-12-10 | 8.99 | 9.17 | 8.84 | 8.88 | +2.42% | 429,721 | 386,339,732 |
| 2024-12-09 | 8.95 | 8.98 | 8.58 | 8.67 | -2.8% | 278,345 | 243,256,038 |
| 2024-12-06 | 8.7 | 9.02 | 8.53 | 8.92 | +3.12% | 393,114 | 346,755,831 |
| 2024-12-05 | 8.38 | 8.75 | 8.38 | 8.65 | +2.37% | 228,367 | 197,559,172 |
| 2024-12-04 | 8.68 | 8.75 | 8.41 | 8.45 | -2.99% | 191,678 | 164,271,167 |
| 2024-12-03 | 8.66 | 8.79 | 8.42 | 8.71 | +0.35% | 279,648 | 241,251,196 |
| 2024-12-02 | 8.55 | 8.75 | 8.48 | 8.68 | +0.93% | 293,286 | 253,805,074 |
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：