股票概览
7.12
-2.86%
-0.21
7.3
开盘价
7.35
最高价
7.12
最低价
60,396
成交量
数据更新至: 2024-12-31
技术指标
7.30
MA5 (5日均线)
7.38
MA10 (10日均线)
7.60
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 | 7.3 | 7.35 | 7.12 | 7.12 | -2.86% | 60,396 | 43,594,242 |
| 2024-12-30 | 7.38 | 7.44 | 7.25 | 7.33 | -1.48% | 59,458 | 43,488,040 |
| 2024-12-27 | 7.35 | 7.48 | 7.28 | 7.44 | +1.5% | 46,107 | 34,210,197 |
| 2024-12-26 | 7.33 | 7.39 | 7.27 | 7.33 | +0.96% | 48,508 | 35,604,792 |
| 2024-12-25 | 7.35 | 7.35 | 7.16 | 7.26 | -0.95% | 52,737 | 38,135,172 |
| 2024-12-24 | 7.28 | 7.38 | 7.27 | 7.33 | +0.69% | 42,521 | 31,137,187 |
| 2024-12-23 | 7.53 | 7.53 | 7.25 | 7.28 | -3.19% | 80,875 | 59,506,857 |
| 2024-12-20 | 7.56 | 7.62 | 7.5 | 7.52 | -0.66% | 54,017 | 40,748,332 |
| 2024-12-19 | 7.54 | 7.59 | 7.42 | 7.57 | -0.79% | 61,473 | 46,162,118 |
| 2024-12-18 | 7.68 | 7.78 | 7.62 | 7.63 | -0.52% | 61,611 | 47,477,034 |
| 2024-12-17 | 7.84 | 7.84 | 7.64 | 7.67 | -1.79% | 82,017 | 63,305,897 |
| 2024-12-16 | 7.76 | 7.9 | 7.76 | 7.81 | +0.51% | 86,644 | 67,848,687 |
| 2024-12-13 | 7.98 | 7.99 | 7.75 | 7.77 | -2.75% | 109,436 | 85,687,295 |
| 2024-12-12 | 7.96 | 7.99 | 7.88 | 7.99 | +0.38% | 73,309 | 58,293,480 |
| 2024-12-11 | 7.82 | 8 | 7.82 | 7.96 | +1.66% | 91,310 | 72,581,376 |
| 2024-12-10 | 8.04 | 8.11 | 7.82 | 7.83 | -0.13% | 117,692 | 93,427,912 |
| 2024-12-09 | 7.91 | 7.99 | 7.78 | 7.84 | -0.51% | 73,301 | 57,747,764 |
| 2024-12-06 | 7.71 | 7.89 | 7.65 | 7.88 | +2.07% | 111,513 | 87,089,375 |
| 2024-12-05 | 7.7 | 7.75 | 7.65 | 7.72 | 0% | 51,756 | 39,841,739 |
| 2024-12-04 | 7.82 | 7.87 | 7.68 | 7.72 | -1.53% | 71,731 | 55,783,447 |
| 2024-12-03 | 7.87 | 7.9 | 7.76 | 7.84 | -0.13% | 76,047 | 59,531,942 |
| 2024-12-02 | 7.63 | 7.89 | 7.62 | 7.85 | +3.15% | 141,354 | 110,461,980 |
| 2024-11-29 | 7.55 | 7.71 | 7.51 | 7.61 | +0.26% | 129,017 | 98,441,067 |
| 2024-11-28 | 7.58 | 7.68 | 7.55 | 7.59 | +0.13% | 73,922 | 56,291,623 |
| 2024-11-27 | 7.46 | 7.59 | 7.24 | 7.58 | +1.47% | 87,997 | 65,126,166 |
| 2024-11-26 | 7.48 | 7.57 | 7.45 | 7.47 | -0.53% | 59,445 | 44,599,625 |
| 2024-11-25 | 7.55 | 7.61 | 7.36 | 7.51 | +0.54% | 97,836 | 73,288,289 |
| 2024-11-22 | 7.8 | 7.86 | 7.47 | 7.47 | -3.86% | 133,007 | 102,440,434 |
| 2024-11-21 | 7.64 | 7.79 | 7.62 | 7.77 | +1.7% | 95,711 | 73,631,966 |
| 2024-11-20 | 7.54 | 7.67 | 7.51 | 7.64 | +1.06% | 82,591 | 62,726,834 |
| 2024-11-19 | 7.48 | 7.56 | 7.37 | 7.56 | +1.2% | 83,791 | 62,686,649 |
| 2024-11-18 | 7.49 | 7.68 | 7.45 | 7.47 | -0.13% | 104,373 | 78,918,890 |
| 2024-11-15 | 7.54 | 7.7 | 7.46 | 7.48 | -0.93% | 96,930 | 73,483,877 |
| 2024-11-14 | 7.74 | 7.76 | 7.55 | 7.55 | -2.58% | 94,369 | 72,045,728 |
| 2024-11-13 | 7.73 | 7.85 | 7.64 | 7.75 | 0% | 86,640 | 67,065,599 |
| 2024-11-12 | 7.84 | 7.92 | 7.67 | 7.75 | -1.15% | 161,964 | 126,465,504 |
| 2024-11-11 | 7.89 | 7.94 | 7.75 | 7.84 | -0.76% | 139,337 | 108,989,757 |
| 2024-11-08 | 8.09 | 8.16 | 7.87 | 7.9 | -1.74% | 186,832 | 149,625,263 |
| 2024-11-07 | 7.8 | 8.05 | 7.78 | 8.04 | +1.26% | 167,276 | 133,279,560 |
| 2024-11-06 | 8 | 8.03 | 7.85 | 7.94 | -0.63% | 166,802 | 132,201,879 |
| 2024-11-05 | 7.8 | 8.02 | 7.76 | 7.99 | +1.91% | 218,390 | 173,856,823 |
| 2024-11-04 | 8.06 | 8.06 | 7.6 | 7.84 | -1.38% | 208,924 | 162,228,710 |
| 2024-11-01 | 7.52 | 8.11 | 7.52 | 7.95 | +4.47% | 362,245 | 285,408,954 |
| 2024-10-31 | 7.4 | 7.72 | 7.4 | 7.61 | +2.84% | 172,365 | 130,886,035 |
| 2024-10-30 | 7.42 | 7.48 | 7.31 | 7.4 | -0.94% | 107,474 | 79,533,373 |
| 2024-10-29 | 7.68 | 7.68 | 7.43 | 7.47 | -2.23% | 140,054 | 105,665,533 |
| 2024-10-28 | 7.37 | 7.67 | 7.34 | 7.64 | +3.95% | 163,203 | 123,145,248 |
| 2024-10-25 | 7.21 | 7.4 | 7.21 | 7.35 | +1.94% | 142,019 | 104,024,999 |
| 2024-10-24 | 7.26 | 7.37 | 7.15 | 7.21 | -0.55% | 98,052 | 70,857,095 |
| 2024-10-23 | 7.11 | 7.33 | 7.07 | 7.25 | +1.97% | 166,811 | 120,456,281 |
| 2024-10-22 | 7.05 | 7.12 | 7.02 | 7.11 | +0.42% | 130,089 | 91,921,582 |
| 2024-10-21 | 7.18 | 7.35 | 7.02 | 7.08 | +1% | 176,022 | 125,601,593 |
| 2024-10-18 | 6.85 | 7.1 | 6.81 | 7.01 | +2.49% | 135,985 | 94,580,679 |
| 2024-10-17 | 6.95 | 7 | 6.83 | 6.84 | -1.16% | 86,094 | 59,548,040 |
| 2024-10-16 | 6.82 | 7 | 6.8 | 6.92 | +0.44% | 100,754 | 69,730,435 |
| 2024-10-15 | 7.13 | 7.25 | 6.88 | 6.89 | -3.91% | 194,947 | 136,822,339 |
| 2024-10-14 | 7.22 | 7.24 | 7.07 | 7.17 | 0% | 150,800 | 107,985,579 |
| 2024-10-11 | 7.35 | 7.39 | 7.09 | 7.17 | -2.98% | 112,979 | 81,539,977 |
| 2024-10-10 | 7.18 | 7.61 | 7.06 | 7.39 | +2.92% | 192,916 | 142,097,114 |
| 2024-10-09 | 7.93 | 7.93 | 7.18 | 7.18 | -9.8% | 262,129 | 194,325,102 |
| 2024-10-08 | 8.64 | 8.64 | 7.71 | 7.96 | +1.4% | 448,275 | 365,088,727 |
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：