股票概览
7.01
-1.82%
-0.13
7.19
开盘价
7.24
最高价
7
最低价
37,267
成交量
数据更新至: 2024-12-31
技术指标
7.15
MA5 (5日均线)
7.37
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 | 7.19 | 7.24 | 7 | 7.01 | -1.82% | 37,267 | 26,523,989 |
| 2024-12-30 | 7.19 | 7.26 | 7.01 | 7.14 | -1.65% | 39,740 | 28,276,470 |
| 2024-12-27 | 7.17 | 7.29 | 7.12 | 7.26 | +1.26% | 46,835 | 33,771,666 |
| 2024-12-26 | 7.16 | 7.27 | 7.13 | 7.17 | 0% | 27,854 | 20,073,931 |
| 2024-12-25 | 7.38 | 7.43 | 7.08 | 7.17 | -2.45% | 34,826 | 25,026,425 |
| 2024-12-24 | 7.39 | 7.44 | 7.24 | 7.35 | +0.14% | 29,668 | 21,781,975 |
| 2024-12-23 | 7.78 | 7.81 | 7.31 | 7.34 | -4.68% | 56,942 | 42,568,194 |
| 2024-12-20 | 7.73 | 7.83 | 7.69 | 7.7 | -0.39% | 37,565 | 29,144,403 |
| 2024-12-19 | 7.73 | 7.82 | 7.59 | 7.73 | -0.9% | 42,265 | 32,484,961 |
| 2024-12-18 | 7.9 | 7.93 | 7.7 | 7.8 | -0.64% | 35,592 | 27,778,767 |
| 2024-12-17 | 8.25 | 8.25 | 7.82 | 7.85 | -4.73% | 53,830 | 42,809,780 |
| 2024-12-16 | 8.23 | 8.46 | 8.19 | 8.24 | +0.12% | 44,113 | 36,639,598 |
| 2024-12-13 | 8.32 | 8.36 | 8.2 | 8.23 | -1.67% | 49,250 | 40,819,423 |
| 2024-12-12 | 8.29 | 8.38 | 8.24 | 8.37 | +1.21% | 45,928 | 38,210,379 |
| 2024-12-11 | 8.25 | 8.35 | 8.2 | 8.27 | +0.36% | 39,398 | 32,628,880 |
| 2024-12-10 | 8.48 | 8.54 | 8.2 | 8.24 | -0.6% | 56,138 | 46,915,590 |
| 2024-12-09 | 8.38 | 8.5 | 8.25 | 8.29 | +0.12% | 65,277 | 54,654,418 |
| 2024-12-06 | 8.19 | 8.3 | 8.08 | 8.28 | +0.98% | 44,581 | 36,649,523 |
| 2024-12-05 | 8.06 | 8.21 | 8.01 | 8.2 | +1.49% | 44,784 | 36,522,680 |
| 2024-12-04 | 8.3 | 8.33 | 8.02 | 8.08 | -2.3% | 43,736 | 35,593,055 |
| 2024-12-03 | 8.28 | 8.31 | 8.17 | 8.27 | +0.24% | 56,184 | 46,385,706 |
| 2024-12-02 | 8.12 | 8.28 | 8.12 | 8.25 | +1.85% | 56,889 | 46,754,477 |
| 2024-11-29 | 8.13 | 8.22 | 7.96 | 8.1 | -0.25% | 59,265 | 47,903,391 |
| 2024-11-28 | 7.95 | 8.14 | 7.93 | 8.12 | +1.88% | 61,151 | 49,522,858 |
| 2024-11-27 | 7.79 | 7.98 | 7.6 | 7.97 | +1.53% | 49,547 | 38,494,148 |
| 2024-11-26 | 7.79 | 8.05 | 7.75 | 7.85 | +0.64% | 58,884 | 46,650,085 |
| 2024-11-25 | 7.64 | 7.84 | 7.64 | 7.8 | +2.36% | 44,988 | 34,807,911 |
| 2024-11-22 | 8 | 8.05 | 7.61 | 7.62 | -4.75% | 52,046 | 40,825,806 |
| 2024-11-21 | 8.02 | 8.1 | 7.87 | 8 | -0.12% | 35,692 | 28,436,737 |
| 2024-11-20 | 7.77 | 8.05 | 7.71 | 8.01 | +3.09% | 56,751 | 45,131,230 |
| 2024-11-19 | 7.55 | 7.77 | 7.55 | 7.77 | +2.91% | 42,210 | 32,253,745 |
| 2024-11-18 | 7.72 | 7.84 | 7.49 | 7.55 | -1.95% | 49,053 | 37,500,223 |
| 2024-11-15 | 7.9 | 7.96 | 7.66 | 7.7 | -1.91% | 46,739 | 36,562,053 |
| 2024-11-14 | 8.13 | 8.16 | 7.83 | 7.85 | -3.56% | 50,327 | 40,109,686 |
| 2024-11-13 | 8.18 | 8.3 | 7.98 | 8.14 | -0.97% | 71,272 | 57,861,982 |
| 2024-11-12 | 8.22 | 8.41 | 8.13 | 8.22 | +0.74% | 102,156 | 84,715,149 |
| 2024-11-11 | 8 | 8.17 | 7.97 | 8.16 | +0.99% | 53,772 | 43,491,595 |
| 2024-11-08 | 8.22 | 8.32 | 8.02 | 8.08 | -0.74% | 57,798 | 46,866,198 |
| 2024-11-07 | 7.83 | 8.14 | 7.79 | 8.14 | +3.43% | 64,599 | 51,730,935 |
| 2024-11-06 | 7.93 | 7.98 | 7.79 | 7.87 | -0.13% | 48,959 | 38,594,180 |
| 2024-11-05 | 7.81 | 7.91 | 7.7 | 7.88 | +1.16% | 52,843 | 41,534,449 |
| 2024-11-04 | 7.68 | 7.8 | 7.6 | 7.79 | +1.83% | 34,256 | 26,470,382 |
| 2024-11-01 | 7.85 | 7.93 | 7.58 | 7.65 | -3.16% | 56,523 | 43,715,749 |
| 2024-10-31 | 7.82 | 7.99 | 7.81 | 7.9 | +0.25% | 47,854 | 37,835,558 |
| 2024-10-30 | 7.9 | 8.07 | 7.78 | 7.88 | -1.38% | 48,017 | 37,959,207 |
| 2024-10-29 | 8.4 | 8.46 | 7.99 | 7.99 | -3.5% | 64,729 | 52,725,759 |
| 2024-10-28 | 8.14 | 8.28 | 8.11 | 8.28 | +1.72% | 63,779 | 52,427,443 |
| 2024-10-25 | 8 | 8.15 | 7.96 | 8.14 | +1.37% | 69,306 | 55,976,002 |
| 2024-10-24 | 8.07 | 8.3 | 7.98 | 8.03 | -0.62% | 53,906 | 43,706,838 |
| 2024-10-23 | 8.18 | 8.2 | 7.93 | 8.08 | +0.12% | 63,985 | 51,427,422 |
| 2024-10-22 | 7.81 | 8.11 | 7.78 | 8.07 | +3.46% | 74,209 | 59,270,904 |
| 2024-10-21 | 7.75 | 7.89 | 7.67 | 7.8 | +0.91% | 56,892 | 44,304,579 |
| 2024-10-18 | 7.51 | 7.88 | 7.51 | 7.73 | +2.38% | 53,911 | 41,431,274 |
| 2024-10-17 | 7.56 | 7.78 | 7.53 | 7.55 | -0.13% | 40,768 | 31,232,227 |
| 2024-10-16 | 7.5 | 7.62 | 7.32 | 7.56 | +0.8% | 38,822 | 29,241,812 |
| 2024-10-15 | 7.6 | 7.73 | 7.49 | 7.5 | -1.7% | 44,867 | 34,154,362 |
| 2024-10-14 | 7.55 | 7.65 | 7.28 | 7.63 | +2.69% | 51,328 | 38,542,612 |
| 2024-10-11 | 7.81 | 7.91 | 7.35 | 7.43 | -6.19% | 60,542 | 45,844,389 |
| 2024-10-10 | 7.86 | 8.37 | 7.78 | 7.92 | +1.28% | 81,391 | 65,301,303 |
| 2024-10-09 | 8.5 | 8.92 | 7.8 | 7.82 | -12.23% | 120,090 | 98,785,725 |
| 2024-10-08 | 9.35 | 9.45 | 8.23 | 8.91 | +11.65% | 178,282 | 156,866,455 |
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：