股票概览
7.37
-5.39%
-0.42
7.78
开盘价
7.81
最高价
7.33
最低价
568,742
成交量
数据更新至: 2024-12-31
技术指标
7.57
MA5 (5日均线)
7.58
MA10 (10日均线)
7.72
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 | 7.78 | 7.81 | 7.33 | 7.37 | -5.39% | 568,742 | 428,986,316 |
| 2024-12-30 | 7.66 | 7.88 | 7.53 | 7.79 | +0.78% | 729,000 | 564,582,635 |
| 2024-12-27 | 7.8 | 7.89 | 7.67 | 7.73 | -1.28% | 945,469 | 733,713,952 |
| 2024-12-26 | 7.1 | 7.83 | 7.09 | 7.83 | +9.97% | 1,141,418 | 871,703,825 |
| 2024-12-25 | 7.29 | 7.29 | 7.02 | 7.12 | -2.33% | 357,777 | 255,303,399 |
| 2024-12-24 | 7.29 | 7.36 | 7.21 | 7.29 | +0.55% | 373,109 | 271,486,666 |
| 2024-12-23 | 7.65 | 7.65 | 7.22 | 7.25 | -4.98% | 577,365 | 426,585,895 |
| 2024-12-20 | 7.73 | 7.75 | 7.59 | 7.63 | -1.42% | 502,929 | 384,926,481 |
| 2024-12-19 | 7.81 | 7.9 | 7.65 | 7.74 | -3.37% | 671,432 | 520,032,795 |
| 2024-12-18 | 7.92 | 8.23 | 7.8 | 8.01 | +1.52% | 741,928 | 596,029,695 |
| 2024-12-17 | 8.09 | 8.28 | 7.85 | 7.89 | -3.66% | 804,290 | 643,305,073 |
| 2024-12-16 | 8.12 | 8.45 | 8.08 | 8.19 | -0.36% | 1,019,771 | 842,121,948 |
| 2024-12-13 | 8.06 | 8.41 | 8.01 | 8.22 | +0.74% | 1,314,213 | 1,083,254,384 |
| 2024-12-12 | 7.84 | 8.16 | 7.71 | 8.16 | +4.21% | 1,176,986 | 935,712,509 |
| 2024-12-11 | 7.68 | 7.86 | 7.68 | 7.83 | +0.51% | 532,878 | 415,074,045 |
| 2024-12-10 | 7.94 | 8.29 | 7.78 | 7.79 | -0.89% | 1,158,275 | 919,850,975 |
| 2024-12-09 | 7.53 | 8.11 | 7.52 | 7.86 | +4.38% | 1,247,714 | 978,243,391 |
| 2024-12-06 | 7.51 | 7.55 | 7.37 | 7.53 | -0.53% | 644,106 | 480,782,870 |
| 2024-12-05 | 7.52 | 7.67 | 7.44 | 7.57 | -0.26% | 722,419 | 545,195,494 |
| 2024-12-04 | 7.95 | 8.08 | 7.57 | 7.59 | -0.91% | 1,026,697 | 799,530,431 |
| 2024-12-03 | 7.75 | 7.95 | 7.6 | 7.66 | +0.52% | 1,072,225 | 829,669,515 |
| 2024-12-02 | 7.39 | 7.62 | 7.37 | 7.62 | +3.53% | 1,016,345 | 764,764,839 |
| 2024-11-29 | 7.28 | 7.45 | 7.23 | 7.36 | +0.82% | 781,959 | 574,497,314 |
| 2024-11-28 | 7.23 | 7.44 | 7.19 | 7.3 | +0.69% | 776,964 | 568,141,673 |
| 2024-11-27 | 7.16 | 7.26 | 6.99 | 7.25 | +0.28% | 653,157 | 465,064,884 |
| 2024-11-26 | 7.23 | 7.46 | 7.18 | 7.23 | -1.77% | 788,194 | 575,575,062 |
| 2024-11-25 | 7.05 | 7.5 | 6.9 | 7.36 | +5.14% | 1,077,866 | 776,382,386 |
| 2024-11-22 | 7.42 | 7.45 | 7 | 7 | -5.79% | 789,340 | 569,326,731 |
| 2024-11-21 | 7.34 | 7.6 | 7.3 | 7.43 | +0.41% | 939,734 | 700,536,512 |
| 2024-11-20 | 7.12 | 7.54 | 7.08 | 7.4 | +3.21% | 1,039,786 | 761,650,277 |
| 2024-11-19 | 7.2 | 7.27 | 6.93 | 7.17 | -0.69% | 916,243 | 650,166,131 |
| 2024-11-18 | 7.3 | 7.48 | 7.06 | 7.22 | -0.28% | 1,235,421 | 896,313,702 |
| 2024-11-15 | 7.5 | 7.6 | 7.21 | 7.24 | -5.24% | 1,403,222 | 1,038,706,332 |
| 2024-11-14 | 8.3 | 8.37 | 7.57 | 7.64 | -8.83% | 2,340,989 | 1,837,113,616 |
| 2024-11-13 | 9.17 | 9.17 | 8.34 | 8.38 | +0.48% | 3,395,603 | 2,970,987,105 |
| 2024-11-12 | 8.34 | 8.34 | 8.34 | 8.34 | +10.03% | 196,845 | 164,169,030 |
| 2024-11-11 | 7.58 | 7.58 | 7.58 | 7.58 | +10.01% | 328,283 | 248,838,340 |
| 2024-11-08 | 7.09 | 7.11 | 6.86 | 6.89 | -1.57% | 629,307 | 438,341,149 |
| 2024-11-07 | 6.83 | 7.01 | 6.74 | 7 | +0.72% | 898,949 | 620,184,148 |
| 2024-11-06 | 6.76 | 7.19 | 6.63 | 6.95 | +3.73% | 1,241,218 | 856,227,030 |
| 2024-11-05 | 6.55 | 6.73 | 6.47 | 6.7 | +2.45% | 489,223 | 325,519,523 |
| 2024-11-04 | 6.33 | 6.57 | 6.3 | 6.54 | +3.97% | 480,810 | 311,962,147 |
| 2024-11-01 | 6.5 | 6.51 | 6.24 | 6.29 | -4.41% | 564,164 | 358,184,542 |
| 2024-10-31 | 6.64 | 6.65 | 6.39 | 6.58 | -1.94% | 597,790 | 389,624,969 |
| 2024-10-30 | 6.56 | 6.77 | 6.55 | 6.71 | +1.21% | 365,407 | 244,461,447 |
| 2024-10-29 | 6.82 | 6.85 | 6.61 | 6.63 | -2.07% | 394,016 | 264,276,800 |
| 2024-10-28 | 6.66 | 6.77 | 6.6 | 6.77 | +2.11% | 410,528 | 275,517,973 |
| 2024-10-25 | 6.57 | 6.68 | 6.53 | 6.63 | +1.22% | 323,422 | 214,033,201 |
| 2024-10-24 | 6.69 | 6.72 | 6.53 | 6.55 | -2.09% | 333,586 | 219,517,356 |
| 2024-10-23 | 6.68 | 6.8 | 6.56 | 6.69 | +0.75% | 551,645 | 369,704,401 |
| 2024-10-22 | 6.54 | 6.69 | 6.51 | 6.64 | +1.84% | 455,450 | 301,589,627 |
| 2024-10-21 | 6.46 | 6.6 | 6.41 | 6.52 | +1.24% | 482,537 | 314,344,413 |
| 2024-10-18 | 6.25 | 6.55 | 6.2 | 6.44 | +3.04% | 554,148 | 354,850,325 |
| 2024-10-17 | 6.35 | 6.43 | 6.24 | 6.25 | -1.42% | 330,690 | 209,182,923 |
| 2024-10-16 | 6.2 | 6.36 | 6.17 | 6.34 | +1.28% | 350,677 | 220,463,469 |
| 2024-10-15 | 6.4 | 6.45 | 6.25 | 6.26 | -2.95% | 350,562 | 222,528,997 |
| 2024-10-14 | 6.35 | 6.47 | 6.24 | 6.45 | +1.74% | 372,591 | 237,472,305 |
| 2024-10-11 | 6.62 | 6.62 | 6.22 | 6.34 | -3.79% | 481,218 | 308,233,380 |
| 2024-10-10 | 6.51 | 6.78 | 6.41 | 6.59 | +1.23% | 599,869 | 397,165,180 |
| 2024-10-09 | 7.08 | 7.08 | 6.5 | 6.51 | -9.83% | 852,962 | 577,796,643 |
| 2024-10-08 | 7.71 | 7.75 | 6.83 | 7.22 | +2.41% | 1,355,732 | 990,413,072 |
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：