股票概览
7.45
-3.75%
-0.29
7.77
开盘价
7.83
最高价
7.45
最低价
106,685
成交量
数据更新至: 2024-12-31
技术指标
7.76
MA5 (5日均线)
8.07
MA10 (10日均线)
8.66
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 | 7.77 | 7.83 | 7.45 | 7.45 | -3.75% | 106,685 | 81,229,766 |
| 2024-12-30 | 7.95 | 7.95 | 7.55 | 7.74 | -2.27% | 95,614 | 73,789,555 |
| 2024-12-27 | 7.95 | 8.1 | 7.88 | 7.92 | +0.51% | 106,052 | 84,827,127 |
| 2024-12-26 | 7.8 | 8.05 | 7.78 | 7.88 | +0.77% | 103,445 | 82,174,904 |
| 2024-12-25 | 8 | 8.06 | 7.54 | 7.82 | -2.98% | 175,599 | 135,827,432 |
| 2024-12-24 | 8.12 | 8.28 | 7.93 | 8.06 | +1.13% | 122,710 | 99,145,577 |
| 2024-12-23 | 8.71 | 8.75 | 7.95 | 7.97 | -8.71% | 207,169 | 170,326,282 |
| 2024-12-20 | 8.57 | 8.83 | 8.51 | 8.73 | +1.75% | 129,138 | 112,358,700 |
| 2024-12-19 | 8.41 | 8.65 | 8.32 | 8.58 | +0.94% | 129,437 | 110,606,090 |
| 2024-12-18 | 8.48 | 8.65 | 8.27 | 8.5 | +0.35% | 130,995 | 111,064,719 |
| 2024-12-17 | 8.88 | 8.9 | 8.41 | 8.47 | -5.26% | 170,239 | 146,056,453 |
| 2024-12-16 | 9.01 | 9.14 | 8.86 | 8.94 | -1.65% | 164,486 | 147,773,861 |
| 2024-12-13 | 9.32 | 9.57 | 9.02 | 9.09 | -3.19% | 216,244 | 200,686,565 |
| 2024-12-12 | 9.7 | 9.7 | 9.25 | 9.39 | -3.49% | 249,184 | 234,715,805 |
| 2024-12-11 | 9.57 | 9.8 | 9.24 | 9.73 | +2.31% | 335,369 | 320,196,274 |
| 2024-12-10 | 9.51 | 9.86 | 9.38 | 9.51 | +2.7% | 352,307 | 339,439,539 |
| 2024-12-09 | 9.32 | 9.58 | 9.18 | 9.26 | -1.49% | 187,205 | 174,596,121 |
| 2024-12-06 | 9.45 | 9.47 | 9.1 | 9.4 | -0.32% | 250,286 | 232,373,614 |
| 2024-12-05 | 9.39 | 9.65 | 9.28 | 9.43 | +0.21% | 306,822 | 290,184,390 |
| 2024-12-04 | 9.22 | 9.7 | 9.11 | 9.41 | +1.18% | 387,090 | 367,749,427 |
| 2024-12-03 | 9.1 | 9.48 | 9.1 | 9.3 | +1.31% | 283,646 | 263,691,182 |
| 2024-12-02 | 9.08 | 9.45 | 9.03 | 9.18 | +1.1% | 359,266 | 332,593,596 |
| 2024-11-29 | 8.52 | 9.12 | 8.42 | 9.08 | +5.83% | 343,914 | 304,813,878 |
| 2024-11-28 | 8.51 | 8.86 | 8.41 | 8.58 | +0.94% | 191,102 | 164,119,807 |
| 2024-11-27 | 8.36 | 8.51 | 8.11 | 8.5 | +1.19% | 164,331 | 136,163,471 |
| 2024-11-26 | 8.96 | 9.05 | 8.4 | 8.4 | -3.89% | 233,111 | 203,108,114 |
| 2024-11-25 | 8.33 | 8.77 | 8.11 | 8.74 | +4.3% | 198,559 | 167,783,715 |
| 2024-11-22 | 8.92 | 9 | 8.35 | 8.38 | -5.42% | 222,456 | 193,507,050 |
| 2024-11-21 | 8.81 | 9.01 | 8.65 | 8.86 | -0.11% | 192,430 | 169,311,092 |
| 2024-11-20 | 8.47 | 8.95 | 8.44 | 8.87 | +3.86% | 229,870 | 202,085,101 |
| 2024-11-19 | 8.45 | 8.55 | 8.17 | 8.54 | +3.64% | 203,411 | 170,387,162 |
| 2024-11-18 | 8.83 | 8.96 | 8.13 | 8.24 | -5.4% | 203,652 | 171,204,433 |
| 2024-11-15 | 8.77 | 9.07 | 8.67 | 8.71 | -1.25% | 200,466 | 177,011,054 |
| 2024-11-14 | 9.24 | 9.3 | 8.79 | 8.82 | -5.36% | 206,920 | 186,343,599 |
| 2024-11-13 | 9.14 | 9.37 | 8.99 | 9.32 | +1.3% | 215,106 | 197,772,743 |
| 2024-11-12 | 9.66 | 9.81 | 9.08 | 9.2 | -3.97% | 323,679 | 303,948,310 |
| 2024-11-11 | 9.23 | 9.67 | 9.13 | 9.58 | +2.35% | 347,212 | 329,914,986 |
| 2024-11-08 | 9.38 | 9.73 | 9.32 | 9.36 | -0.95% | 440,583 | 417,583,339 |
| 2024-11-07 | 9.58 | 10 | 9.13 | 9.45 | -5.69% | 619,649 | 581,606,973 |
| 2024-11-06 | 9.67 | 10.5 | 9.27 | 10.02 | +12.46% | 953,779 | 957,872,813 |
| 2024-11-05 | 8.26 | 9.65 | 8.26 | 8.91 | +7.87% | 540,986 | 481,648,723 |
| 2024-11-04 | 7.64 | 8.31 | 7.62 | 8.26 | +7.69% | 303,724 | 245,893,556 |
| 2024-11-01 | 8.34 | 8.36 | 7.62 | 7.67 | -8.36% | 323,418 | 255,598,394 |
| 2024-10-31 | 8.25 | 8.5 | 8.17 | 8.37 | +0.6% | 243,306 | 203,839,813 |
| 2024-10-30 | 8.32 | 8.5 | 8.19 | 8.32 | -0.6% | 247,070 | 206,090,510 |
| 2024-10-29 | 8.52 | 8.74 | 8.35 | 8.37 | -3.13% | 355,610 | 302,350,894 |
| 2024-10-28 | 8.26 | 8.9 | 8.16 | 8.64 | +7.06% | 472,167 | 402,948,135 |
| 2024-10-25 | 7.91 | 8.12 | 7.86 | 8.07 | +1.89% | 219,457 | 175,742,149 |
| 2024-10-24 | 7.84 | 8.15 | 7.7 | 7.92 | +1.15% | 232,555 | 183,832,163 |
| 2024-10-23 | 8 | 8.01 | 7.76 | 7.83 | -4.28% | 336,541 | 264,658,979 |
| 2024-10-22 | 8.1 | 8.27 | 7.98 | 8.18 | +0.74% | 225,031 | 183,220,287 |
| 2024-10-21 | 7.94 | 8.24 | 7.94 | 8.12 | +2.27% | 288,875 | 233,776,181 |
| 2024-10-18 | 7.59 | 8.12 | 7.58 | 7.94 | +3.25% | 265,865 | 208,967,613 |
| 2024-10-17 | 7.8 | 7.94 | 7.68 | 7.69 | -1.03% | 187,719 | 146,668,551 |
| 2024-10-16 | 7.6 | 7.85 | 7.58 | 7.77 | -0.13% | 167,256 | 129,353,815 |
| 2024-10-15 | 8 | 8.11 | 7.73 | 7.78 | -4.19% | 289,434 | 229,323,561 |
| 2024-10-14 | 7.5 | 8.25 | 7.47 | 8.12 | +6.01% | 325,323 | 256,926,449 |
| 2024-10-11 | 7.8 | 8.04 | 7.37 | 7.66 | -0.65% | 384,033 | 300,439,562 |
| 2024-10-10 | 7.79 | 8.11 | 7.64 | 7.71 | +0.92% | 303,299 | 238,253,504 |
| 2024-10-09 | 8.65 | 8.79 | 7.63 | 7.64 | -16.68% | 469,040 | 384,323,379 |
| 2024-10-08 | 9.59 | 9.59 | 8.3 | 9.17 | +14.48% | 597,117 | 531,177,059 |
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：