股票概览
7.02
-2.23%
-0.16
7.17
开盘价
7.23
最高价
6.99
最低价
45,685
成交量
数据更新至: 2024-12-31
技术指标
7.17
MA5 (5日均线)
7.46
MA10 (10日均线)
7.79
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 | 7.17 | 7.23 | 6.99 | 7.02 | -2.23% | 45,685 | 32,332,279 |
| 2024-12-30 | 7.31 | 7.32 | 7.09 | 7.18 | -1.78% | 46,713 | 33,545,389 |
| 2024-12-27 | 7.17 | 7.41 | 7.12 | 7.31 | +1.95% | 55,187 | 40,421,792 |
| 2024-12-26 | 7.16 | 7.23 | 7.12 | 7.17 | +0.14% | 47,256 | 33,900,284 |
| 2024-12-25 | 7.46 | 7.49 | 7.07 | 7.16 | -3.76% | 76,862 | 55,196,091 |
| 2024-12-24 | 7.5 | 7.57 | 7.3 | 7.44 | -0.13% | 66,256 | 49,204,813 |
| 2024-12-23 | 7.96 | 7.96 | 7.4 | 7.45 | -6.41% | 124,754 | 94,576,541 |
| 2024-12-20 | 8.09 | 8.19 | 7.96 | 7.96 | -0.75% | 105,466 | 84,919,144 |
| 2024-12-19 | 7.86 | 8.21 | 7.61 | 8.02 | +1.65% | 126,958 | 100,493,233 |
| 2024-12-18 | 8.07 | 8.1 | 7.7 | 7.89 | -1% | 97,945 | 77,076,351 |
| 2024-12-17 | 8.51 | 8.61 | 7.96 | 7.97 | -6.35% | 177,830 | 145,175,197 |
| 2024-12-16 | 9.01 | 9.09 | 8.4 | 8.51 | -2.41% | 265,743 | 230,014,343 |
| 2024-12-13 | 8.31 | 9.41 | 8.11 | 8.72 | +3.81% | 531,993 | 467,828,775 |
| 2024-12-12 | 7.94 | 8.45 | 7.86 | 8.4 | +6.33% | 276,516 | 227,902,815 |
| 2024-12-11 | 7.87 | 7.95 | 7.82 | 7.9 | +0.64% | 58,007 | 45,699,096 |
| 2024-12-10 | 8.09 | 8.2 | 7.84 | 7.85 | -1.01% | 94,973 | 75,859,059 |
| 2024-12-09 | 7.96 | 8.05 | 7.85 | 7.93 | +0.51% | 71,993 | 57,296,282 |
| 2024-12-06 | 7.93 | 7.95 | 7.79 | 7.89 | -0.13% | 76,041 | 59,868,174 |
| 2024-12-05 | 8.07 | 8.07 | 7.83 | 7.9 | -1.62% | 103,194 | 81,984,989 |
| 2024-12-04 | 8.02 | 8.25 | 7.92 | 8.03 | -0.62% | 126,588 | 102,064,847 |
| 2024-12-03 | 8.1 | 8.36 | 7.98 | 8.08 | -0.25% | 157,625 | 127,935,194 |
| 2024-12-02 | 7.77 | 8.1 | 7.72 | 8.1 | +5.33% | 168,167 | 134,412,796 |
| 2024-11-29 | 7.61 | 7.77 | 7.53 | 7.69 | +0.65% | 82,035 | 62,966,845 |
| 2024-11-28 | 7.6 | 7.75 | 7.58 | 7.64 | +0.26% | 83,566 | 64,063,838 |
| 2024-11-27 | 7.73 | 7.75 | 7.3 | 7.62 | -1.17% | 107,461 | 80,183,932 |
| 2024-11-26 | 7.48 | 7.72 | 7.37 | 7.71 | +3.21% | 89,137 | 67,888,798 |
| 2024-11-25 | 7.35 | 7.47 | 7.25 | 7.47 | +2.75% | 59,201 | 43,707,532 |
| 2024-11-22 | 7.61 | 7.69 | 7.25 | 7.27 | -4.97% | 76,788 | 57,460,605 |
| 2024-11-21 | 7.66 | 7.78 | 7.57 | 7.65 | -0.13% | 72,008 | 55,241,107 |
| 2024-11-20 | 7.41 | 7.72 | 7.41 | 7.66 | +2.54% | 75,124 | 57,405,535 |
| 2024-11-19 | 7.34 | 7.47 | 7.26 | 7.47 | +3.03% | 64,696 | 47,553,941 |
| 2024-11-18 | 7.47 | 7.56 | 7.21 | 7.25 | -2.42% | 85,853 | 62,826,643 |
| 2024-11-15 | 7.67 | 7.73 | 7.43 | 7.43 | -3.13% | 72,608 | 55,182,700 |
| 2024-11-14 | 7.96 | 7.99 | 7.65 | 7.67 | -3.28% | 96,857 | 75,324,745 |
| 2024-11-13 | 8.06 | 8.14 | 7.77 | 7.93 | -2.46% | 138,302 | 109,724,986 |
| 2024-11-12 | 8.1 | 8.34 | 8.05 | 8.13 | +0.74% | 233,254 | 190,959,753 |
| 2024-11-11 | 7.69 | 8.07 | 7.69 | 8.07 | +4.4% | 182,857 | 144,519,898 |
| 2024-11-08 | 7.88 | 7.95 | 7.68 | 7.73 | -0.77% | 167,955 | 130,372,589 |
| 2024-11-07 | 7.6 | 7.79 | 7.57 | 7.79 | +1.96% | 129,015 | 99,510,347 |
| 2024-11-06 | 7.59 | 7.86 | 7.54 | 7.64 | +0.66% | 153,241 | 117,871,725 |
| 2024-11-05 | 7.49 | 7.62 | 7.45 | 7.59 | +1.34% | 133,355 | 100,676,013 |
| 2024-11-04 | 7.3 | 7.58 | 7.21 | 7.49 | +1.9% | 110,388 | 82,130,070 |
| 2024-11-01 | 7.48 | 7.73 | 7.29 | 7.35 | -2.39% | 153,694 | 114,953,446 |
| 2024-10-31 | 7.63 | 7.72 | 7.49 | 7.53 | -0.92% | 135,367 | 102,781,156 |
| 2024-10-30 | 7.61 | 7.7 | 7.47 | 7.6 | -0.26% | 116,844 | 88,473,969 |
| 2024-10-29 | 7.78 | 7.87 | 7.58 | 7.62 | -2.68% | 192,009 | 148,095,599 |
| 2024-10-28 | 7.9 | 7.92 | 7.7 | 7.83 | -1.51% | 245,654 | 192,261,294 |
| 2024-10-25 | 7.52 | 8.1 | 7.41 | 7.95 | +2.58% | 397,828 | 309,035,851 |
| 2024-10-24 | 7.61 | 8.54 | 7.61 | 7.75 | +6.46% | 458,644 | 366,274,813 |
| 2024-10-23 | 7.5 | 7.55 | 7.23 | 7.28 | -3.58% | 204,548 | 150,380,144 |
| 2024-10-22 | 7.5 | 7.84 | 7.35 | 7.55 | +0.53% | 187,392 | 141,479,125 |
| 2024-10-21 | 6.97 | 7.64 | 6.97 | 7.51 | +7.75% | 211,507 | 155,136,950 |
| 2024-10-18 | 6.78 | 7.12 | 6.77 | 6.97 | +2.05% | 132,713 | 91,924,164 |
| 2024-10-17 | 6.92 | 7.06 | 6.81 | 6.83 | -0.58% | 97,413 | 67,755,235 |
| 2024-10-16 | 6.77 | 6.96 | 6.76 | 6.87 | +0.15% | 85,038 | 58,401,796 |
| 2024-10-15 | 6.94 | 7.05 | 6.84 | 6.86 | -0.87% | 100,252 | 69,660,784 |
| 2024-10-14 | 6.76 | 6.97 | 6.62 | 6.92 | +2.82% | 103,274 | 70,374,541 |
| 2024-10-11 | 7.2 | 7.2 | 6.61 | 6.73 | -5.74% | 154,575 | 105,454,883 |
| 2024-10-10 | 7.13 | 7.48 | 7.06 | 7.14 | +2% | 174,745 | 126,694,094 |
| 2024-10-09 | 7.8 | 7.84 | 7 | 7 | -12.28% | 239,632 | 178,335,840 |
| 2024-10-08 | 8.45 | 8.47 | 7.4 | 7.98 | +11.3% | 367,162 | 290,565,386 |
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：