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 |
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：