股票概览
7.21
-1.5%
-0.11
7.32
开盘价
7.63
最高价
7.12
最低价
43,689
成交量
数据更新至: 2024-12-31
技术指标
7.07
MA5 (5日均线)
7.21
MA10 (10日均线)
7.63
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 | 7.32 | 7.63 | 7.12 | 7.21 | -1.5% | 43,689 | 32,105,800 |
| 2024-12-30 | 7.06 | 7.42 | 6.91 | 7.32 | +3.54% | 50,972 | 36,826,948 |
| 2024-12-27 | 6.92 | 7.22 | 6.86 | 7.07 | +2.61% | 29,975 | 21,276,257 |
| 2024-12-26 | 6.86 | 7.03 | 6.76 | 6.89 | +0.44% | 22,213 | 15,394,565 |
| 2024-12-25 | 7.09 | 7.13 | 6.73 | 6.86 | -3.24% | 29,423 | 20,155,680 |
| 2024-12-24 | 7.07 | 7.12 | 6.9 | 7.09 | +1.72% | 37,047 | 26,001,733 |
| 2024-12-23 | 7.76 | 7.76 | 6.94 | 6.97 | -8.41% | 54,137 | 39,105,257 |
| 2024-12-20 | 7.52 | 7.75 | 7.52 | 7.61 | +0.66% | 32,503 | 24,809,305 |
| 2024-12-19 | 7.55 | 7.65 | 7.4 | 7.56 | +0.13% | 34,580 | 25,937,861 |
| 2024-12-18 | 7.68 | 7.71 | 7.37 | 7.55 | -0.53% | 36,527 | 27,678,784 |
| 2024-12-17 | 8.09 | 8.15 | 7.54 | 7.59 | -6.18% | 50,926 | 39,456,644 |
| 2024-12-16 | 8.2 | 8.25 | 8.04 | 8.09 | -0.25% | 59,575 | 48,397,113 |
| 2024-12-13 | 8.27 | 8.34 | 8 | 8.11 | -2.41% | 36,291 | 29,616,655 |
| 2024-12-12 | 8.25 | 8.38 | 8.19 | 8.31 | +1.09% | 31,487 | 26,124,967 |
| 2024-12-11 | 8.17 | 8.26 | 8.11 | 8.22 | +0.12% | 37,405 | 30,618,361 |
| 2024-12-10 | 8.48 | 8.55 | 8.18 | 8.21 | -0.73% | 73,765 | 61,145,246 |
| 2024-12-09 | 7.93 | 8.35 | 7.88 | 8.27 | +4.68% | 111,396 | 91,438,128 |
| 2024-12-06 | 7.87 | 7.94 | 7.75 | 7.9 | +0.38% | 37,280 | 29,316,131 |
| 2024-12-05 | 7.79 | 7.9 | 7.71 | 7.87 | +0.77% | 31,989 | 25,101,075 |
| 2024-12-04 | 7.99 | 8.07 | 7.75 | 7.81 | -2.5% | 54,302 | 42,934,605 |
| 2024-12-03 | 7.95 | 8.18 | 7.7 | 8.01 | +0.75% | 74,972 | 59,940,569 |
| 2024-12-02 | 7.59 | 8.04 | 7.5 | 7.95 | +6.43% | 87,714 | 68,889,790 |
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：