股票概览
7.46
-3.24%
-0.25
7.75
开盘价
7.84
最高价
7.46
最低价
221,088
成交量
数据更新至: 2024-12-31
技术指标
7.61
MA5 (5日均线)
7.71
MA10 (10日均线)
7.77
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 | 7.75 | 7.84 | 7.46 | 7.46 | -3.24% | 221,088 | 169,042,655 |
| 2024-12-30 | 7.8 | 7.88 | 7.61 | 7.71 | -2.16% | 221,664 | 170,973,653 |
| 2024-12-27 | 7.65 | 8.25 | 7.58 | 7.88 | +4.79% | 411,115 | 328,080,607 |
| 2024-12-26 | 7.46 | 7.68 | 7.46 | 7.52 | +0.67% | 128,909 | 97,857,123 |
| 2024-12-25 | 7.62 | 7.62 | 7.37 | 7.47 | -1.97% | 182,893 | 136,429,843 |
| 2024-12-24 | 7.77 | 7.77 | 7.58 | 7.62 | +0.13% | 165,115 | 125,948,303 |
| 2024-12-23 | 7.93 | 7.93 | 7.59 | 7.61 | -4.28% | 223,720 | 172,119,417 |
| 2024-12-20 | 8.01 | 8.06 | 7.91 | 7.95 | -0.75% | 149,319 | 119,031,415 |
| 2024-12-19 | 7.83 | 8.07 | 7.67 | 8.01 | +1.52% | 225,764 | 177,631,190 |
| 2024-12-18 | 7.96 | 8.09 | 7.82 | 7.89 | +0.38% | 230,700 | 183,985,937 |
| 2024-12-17 | 8.13 | 8.14 | 7.81 | 7.86 | -3.68% | 284,666 | 225,646,615 |
| 2024-12-16 | 8.13 | 8.25 | 7.97 | 8.16 | +0.37% | 277,141 | 225,283,777 |
| 2024-12-13 | 7.96 | 8.28 | 7.93 | 8.13 | +1.75% | 413,710 | 336,776,109 |
| 2024-12-12 | 7.98 | 8 | 7.84 | 7.99 | +0.25% | 201,787 | 159,847,961 |
| 2024-12-11 | 7.7 | 8.05 | 7.7 | 7.97 | +2.84% | 268,311 | 212,807,232 |
| 2024-12-10 | 7.85 | 7.91 | 7.73 | 7.75 | +0.52% | 286,545 | 223,835,793 |
| 2024-12-09 | 7.88 | 7.9 | 7.63 | 7.71 | -1.78% | 239,721 | 185,427,505 |
| 2024-12-06 | 7.5 | 7.89 | 7.48 | 7.85 | +4.53% | 347,452 | 268,535,051 |
| 2024-12-05 | 7.33 | 7.52 | 7.33 | 7.51 | +2.18% | 152,853 | 113,908,604 |
| 2024-12-04 | 7.59 | 7.59 | 7.3 | 7.35 | -3.42% | 164,355 | 122,117,690 |
| 2024-12-03 | 7.67 | 7.67 | 7.51 | 7.61 | -0.39% | 154,217 | 116,956,488 |
| 2024-12-02 | 7.54 | 7.7 | 7.52 | 7.64 | +1.19% | 192,609 | 147,297,198 |
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：