股票概览
7.22
-6.23%
-0.48
7.6
开盘价
7.63
最高价
7.11
最低价
145,481
成交量
数据更新至: 2024-12-31
技术指标
7.07
MA5 (5日均线)
7.08
MA10 (10日均线)
7.39
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 | 7.6 | 7.63 | 7.11 | 7.22 | -6.23% | 145,481 | 106,558,006 |
| 2024-12-30 | 7.98 | 8.24 | 7.32 | 7.7 | +0.39% | 248,504 | 188,629,134 |
| 2024-12-27 | 6.6 | 7.67 | 6.6 | 7.67 | +20.03% | 155,120 | 116,802,019 |
| 2024-12-26 | 6.43 | 6.55 | 6.37 | 6.39 | +0.63% | 51,952 | 33,538,716 |
| 2024-12-25 | 6.8 | 6.89 | 6.17 | 6.35 | -6.89% | 112,209 | 71,474,043 |
| 2024-12-24 | 6.85 | 6.92 | 6.66 | 6.82 | +1.64% | 32,777 | 22,255,731 |
| 2024-12-23 | 7.42 | 7.42 | 6.7 | 6.71 | -9.2% | 62,878 | 43,614,671 |
| 2024-12-20 | 7.27 | 7.49 | 7.27 | 7.39 | +1.93% | 31,782 | 23,511,821 |
| 2024-12-19 | 7.26 | 7.36 | 7.16 | 7.25 | -0.41% | 37,720 | 27,371,342 |
| 2024-12-18 | 7.3 | 7.39 | 7.1 | 7.28 | +0.14% | 32,183 | 23,346,730 |
| 2024-12-17 | 7.6 | 7.73 | 7.21 | 7.27 | -4.97% | 55,534 | 40,873,759 |
| 2024-12-16 | 7.67 | 7.76 | 7.61 | 7.65 | -0.26% | 34,064 | 26,188,843 |
| 2024-12-13 | 7.82 | 7.83 | 7.58 | 7.67 | -1.92% | 50,685 | 38,941,575 |
| 2024-12-12 | 7.85 | 7.92 | 7.79 | 7.82 | -0.26% | 47,947 | 37,617,203 |
| 2024-12-11 | 7.76 | 7.94 | 7.76 | 7.84 | +0.51% | 32,671 | 25,618,175 |
| 2024-12-10 | 8.04 | 8.15 | 7.7 | 7.8 | -0.76% | 67,103 | 52,866,342 |
| 2024-12-09 | 7.83 | 7.92 | 7.65 | 7.86 | +0.38% | 61,127 | 47,484,614 |
| 2024-12-06 | 7.74 | 7.85 | 7.63 | 7.83 | +1.29% | 39,908 | 30,961,668 |
| 2024-12-05 | 7.55 | 7.74 | 7.48 | 7.73 | +2.38% | 46,072 | 35,289,803 |
| 2024-12-04 | 8 | 8.06 | 7.48 | 7.55 | -6.09% | 74,693 | 57,675,127 |
| 2024-12-03 | 7.81 | 8.18 | 7.79 | 8.04 | +3.08% | 78,268 | 62,551,504 |
| 2024-12-02 | 7.75 | 7.93 | 7.67 | 7.8 | +0.78% | 51,721 | 40,140,752 |
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：