股票概览
7.61
-2.69%
-0.21
7.79
开盘价
7.81
最高价
7.59
最低价
17,244
成交量
数据更新至: 2024-12-31
技术指标
7.56
MA5 (5日均线)
7.65
MA10 (10日均线)
7.74
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 | 7.79 | 7.81 | 7.59 | 7.61 | -2.69% | 17,244 | 13,220,448 |
| 2024-12-30 | 7.55 | 7.95 | 7.53 | 7.82 | +2.89% | 32,308 | 25,140,323 |
| 2024-12-27 | 7.4 | 7.76 | 7.4 | 7.6 | +2.43% | 24,192 | 18,465,987 |
| 2024-12-26 | 7.35 | 7.5 | 7.33 | 7.42 | +0.82% | 17,101 | 12,703,112 |
| 2024-12-25 | 7.58 | 7.6 | 7.28 | 7.36 | -3.41% | 22,254 | 16,413,149 |
| 2024-12-24 | 7.49 | 7.62 | 7.37 | 7.62 | +1.6% | 24,108 | 18,089,406 |
| 2024-12-23 | 7.86 | 7.87 | 7.46 | 7.5 | -5.06% | 34,026 | 26,041,071 |
| 2024-12-20 | 7.73 | 7.95 | 7.73 | 7.9 | +1.8% | 21,497 | 16,867,438 |
| 2024-12-19 | 7.77 | 7.88 | 7.7 | 7.76 | -1.27% | 25,150 | 19,565,999 |
| 2024-12-18 | 7.71 | 7.91 | 7.71 | 7.86 | +1.68% | 33,039 | 25,847,752 |
| 2024-12-17 | 7.9 | 7.99 | 7.59 | 7.73 | -2.28% | 40,858 | 31,738,405 |
| 2024-12-16 | 8.05 | 8.18 | 7.85 | 7.91 | -2.35% | 37,718 | 30,113,228 |
| 2024-12-13 | 8.29 | 8.36 | 8.03 | 8.1 | -2.53% | 59,712 | 48,910,533 |
| 2024-12-12 | 8.06 | 8.35 | 8 | 8.31 | +4.01% | 71,209 | 58,683,790 |
| 2024-12-11 | 7.8 | 8.14 | 7.78 | 7.99 | +2.7% | 59,626 | 47,671,725 |
| 2024-12-10 | 8.04 | 8.17 | 7.76 | 7.78 | -1.64% | 74,074 | 58,979,123 |
| 2024-12-09 | 7.72 | 8.14 | 7.72 | 7.91 | +2.2% | 66,929 | 53,138,120 |
| 2024-12-06 | 7.51 | 7.75 | 7.49 | 7.74 | +2.79% | 35,749 | 27,227,947 |
| 2024-12-05 | 7.35 | 7.58 | 7.31 | 7.53 | +2.31% | 29,126 | 21,794,487 |
| 2024-12-04 | 7.47 | 7.47 | 7.31 | 7.36 | -1.34% | 27,778 | 20,518,836 |
| 2024-12-03 | 7.39 | 7.47 | 7.34 | 7.46 | +1.22% | 29,143 | 21,648,570 |
| 2024-12-02 | 7.25 | 7.39 | 7.22 | 7.37 | +1.8% | 31,381 | 23,004,575 |
| 2024-11-29 | 7.12 | 7.27 | 7.1 | 7.24 | +1.54% | 27,589 | 19,835,355 |
| 2024-11-28 | 7.12 | 7.27 | 7.1 | 7.13 | 0% | 25,384 | 18,210,978 |
| 2024-11-27 | 7.08 | 7.14 | 6.84 | 7.13 | +0.42% | 26,669 | 18,605,588 |
| 2024-11-26 | 7.15 | 7.19 | 7.09 | 7.1 | -0.84% | 18,175 | 12,972,237 |
| 2024-11-25 | 7.02 | 7.17 | 6.89 | 7.16 | +1.85% | 26,670 | 18,724,308 |
| 2024-11-22 | 7.24 | 7.32 | 7 | 7.03 | -2.5% | 43,604 | 31,480,725 |
| 2024-11-21 | 7.32 | 7.4 | 7.15 | 7.21 | -1.5% | 43,252 | 31,501,085 |
| 2024-11-20 | 7.28 | 7.42 | 7.22 | 7.32 | +0.97% | 42,881 | 31,398,217 |
| 2024-11-19 | 7.11 | 7.26 | 7.06 | 7.25 | +1.68% | 39,510 | 28,230,742 |
| 2024-11-18 | 7.62 | 7.67 | 7.1 | 7.13 | -6.55% | 72,984 | 53,355,637 |
| 2024-11-15 | 7.91 | 8.14 | 7.55 | 7.63 | -2.55% | 73,411 | 57,686,787 |
| 2024-11-14 | 7.8 | 8.29 | 7.71 | 7.83 | -0.25% | 76,429 | 61,139,281 |
| 2024-11-13 | 7.6 | 7.94 | 7.47 | 7.85 | +2.88% | 60,226 | 46,555,864 |
| 2024-11-12 | 7.81 | 7.87 | 7.55 | 7.63 | -2.93% | 60,487 | 46,504,943 |
| 2024-11-11 | 7.71 | 7.92 | 7.66 | 7.86 | +3.01% | 76,887 | 59,974,346 |
| 2024-11-08 | 7.4 | 7.76 | 7.28 | 7.63 | +3.67% | 87,595 | 65,621,003 |
| 2024-11-07 | 7.09 | 7.4 | 7.07 | 7.36 | +2.51% | 58,198 | 42,260,039 |
| 2024-11-06 | 7.1 | 7.28 | 7.1 | 7.18 | +0.56% | 50,588 | 36,287,456 |
| 2024-11-05 | 6.97 | 7.16 | 6.97 | 7.14 | +2.29% | 45,785 | 32,579,503 |
| 2024-11-04 | 6.8 | 7.03 | 6.77 | 6.98 | +3.41% | 38,749 | 26,904,021 |
| 2024-11-01 | 7.09 | 7.14 | 6.71 | 6.75 | -5.2% | 68,566 | 47,234,299 |
| 2024-10-31 | 7.15 | 7.18 | 7.08 | 7.12 | -0.42% | 50,132 | 35,750,910 |
| 2024-10-30 | 7.15 | 7.22 | 7.07 | 7.15 | 0% | 45,390 | 32,373,826 |
| 2024-10-29 | 7.4 | 7.41 | 7.12 | 7.15 | -2.85% | 61,719 | 44,521,176 |
| 2024-10-28 | 7.09 | 7.38 | 7.07 | 7.36 | +3.52% | 67,952 | 49,067,119 |
| 2024-10-25 | 7.11 | 7.2 | 7.08 | 7.11 | +0.42% | 53,060 | 37,826,600 |
| 2024-10-24 | 7.3 | 7.3 | 7.03 | 7.08 | -5.09% | 88,452 | 63,051,631 |
| 2024-10-23 | 7.36 | 7.66 | 7.3 | 7.46 | +1.08% | 86,590 | 65,012,666 |
| 2024-10-22 | 7.13 | 7.39 | 7.13 | 7.38 | +2.79% | 69,489 | 50,317,847 |
| 2024-10-21 | 7.09 | 7.45 | 7.05 | 7.18 | +1.27% | 72,869 | 52,651,002 |
| 2024-10-18 | 6.87 | 7.13 | 6.8 | 7.09 | +3.05% | 57,235 | 40,137,268 |
| 2024-10-17 | 6.86 | 7.01 | 6.86 | 6.88 | +0.29% | 40,020 | 27,639,329 |
| 2024-10-16 | 6.79 | 6.9 | 6.77 | 6.86 | -0.29% | 40,532 | 27,725,487 |
| 2024-10-15 | 6.83 | 7.13 | 6.72 | 6.88 | -0.15% | 69,699 | 48,165,831 |
| 2024-10-14 | 6.66 | 6.96 | 6.66 | 6.89 | +3.45% | 57,555 | 39,556,963 |
| 2024-10-11 | 6.96 | 6.98 | 6.61 | 6.66 | -4.72% | 58,072 | 39,523,175 |
| 2024-10-10 | 6.84 | 7.18 | 6.84 | 6.99 | +2.34% | 81,096 | 57,082,308 |
| 2024-10-09 | 7.26 | 7.3 | 6.78 | 6.83 | -9.18% | 102,831 | 72,649,232 |
| 2024-10-08 | 7.82 | 8.05 | 7.07 | 7.52 | +9.3% | 174,769 | 132,079,509 |
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：