股票概览
7.42
+4.21%
+0.3
7.11
开盘价
7.53
最高价
7.06
最低价
159,386
成交量
数据更新至: 2024-12-31
技术指标
6.98
MA5 (5日均线)
6.99
MA10 (10日均线)
7.34
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 | 7.11 | 7.53 | 7.06 | 7.42 | +4.21% | 159,386 | 116,600,565 |
| 2024-12-30 | 6.8 | 7.33 | 6.57 | 7.12 | +3.64% | 107,745 | 74,548,732 |
| 2024-12-27 | 7.18 | 7.18 | 6.78 | 6.87 | -2% | 110,791 | 76,754,105 |
| 2024-12-26 | 6.5 | 7.16 | 6.41 | 7.01 | +8.01% | 183,222 | 124,861,740 |
| 2024-12-25 | 6.72 | 6.72 | 6.4 | 6.49 | -3.13% | 34,095 | 22,163,694 |
| 2024-12-24 | 6.8 | 6.84 | 6.59 | 6.7 | -0.3% | 31,563 | 21,135,265 |
| 2024-12-23 | 7.24 | 7.24 | 6.67 | 6.72 | -5.75% | 47,756 | 32,686,523 |
| 2024-12-20 | 7.15 | 7.26 | 7.06 | 7.13 | -0.56% | 35,929 | 25,744,493 |
| 2024-12-19 | 7.2 | 7.27 | 7.04 | 7.17 | -1.78% | 37,682 | 26,933,424 |
| 2024-12-18 | 7.41 | 7.49 | 7.2 | 7.3 | -1.08% | 33,514 | 24,550,915 |
| 2024-12-17 | 7.82 | 7.83 | 7.32 | 7.38 | -5.38% | 49,805 | 37,171,553 |
| 2024-12-16 | 7.76 | 7.88 | 7.72 | 7.8 | +0.39% | 26,894 | 20,969,042 |
| 2024-12-13 | 7.95 | 7.99 | 7.72 | 7.77 | -2.51% | 32,057 | 25,020,442 |
| 2024-12-12 | 7.84 | 8.02 | 7.7 | 7.97 | +2.05% | 33,063 | 26,145,614 |
| 2024-12-11 | 7.68 | 7.82 | 7.68 | 7.81 | +1.69% | 25,615 | 19,912,601 |
| 2024-12-10 | 8.06 | 8.08 | 7.65 | 7.68 | -0.78% | 39,270 | 30,738,416 |
| 2024-12-09 | 7.73 | 7.84 | 7.6 | 7.74 | +0.13% | 29,254 | 22,593,207 |
| 2024-12-06 | 7.59 | 7.76 | 7.53 | 7.73 | +2.38% | 38,384 | 29,479,123 |
| 2024-12-05 | 7.45 | 7.61 | 7.4 | 7.55 | +1.07% | 21,201 | 15,966,413 |
| 2024-12-04 | 7.69 | 7.69 | 7.42 | 7.47 | -2.48% | 30,308 | 22,764,387 |
| 2024-12-03 | 7.64 | 7.7 | 7.56 | 7.66 | +0.26% | 25,448 | 19,447,002 |
| 2024-12-02 | 7.52 | 7.69 | 7.52 | 7.64 | +2% | 32,676 | 24,809,651 |
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：