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 |
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：