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 |
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：