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 |
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：