股票概览
7.77
-1.02%
-0.08
7.84
开盘价
7.95
最高价
7.76
最低价
212,916
成交量
数据更新至: 2024-12-31
技术指标
7.77
MA5 (5日均线)
7.71
MA10 (10日均线)
7.81
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 | 7.84 | 7.95 | 7.76 | 7.77 | -1.02% | 212,916 | 167,436,102 |
| 2024-12-30 | 7.74 | 7.86 | 7.7 | 7.85 | +1.42% | 161,632 | 125,841,219 |
| 2024-12-27 | 7.74 | 7.79 | 7.7 | 7.74 | -0.13% | 117,057 | 90,672,612 |
| 2024-12-26 | 7.74 | 7.8 | 7.72 | 7.75 | +0.13% | 117,006 | 90,730,558 |
| 2024-12-25 | 7.63 | 7.79 | 7.6 | 7.74 | +1.44% | 152,681 | 117,322,321 |
| 2024-12-24 | 7.52 | 7.65 | 7.52 | 7.63 | +1.46% | 147,326 | 112,050,182 |
| 2024-12-23 | 7.63 | 7.65 | 7.51 | 7.52 | -1.18% | 177,475 | 134,549,614 |
| 2024-12-20 | 7.68 | 7.74 | 7.61 | 7.61 | -1.3% | 144,897 | 111,078,580 |
| 2024-12-19 | 7.7 | 7.75 | 7.64 | 7.71 | -0.64% | 127,182 | 97,789,877 |
| 2024-12-18 | 7.68 | 7.81 | 7.68 | 7.76 | +1.7% | 207,479 | 161,096,579 |
| 2024-12-17 | 7.74 | 7.78 | 7.61 | 7.63 | -1.42% | 224,301 | 172,454,634 |
| 2024-12-16 | 7.76 | 7.81 | 7.7 | 7.74 | -0.39% | 201,661 | 156,049,677 |
| 2024-12-13 | 7.95 | 7.96 | 7.75 | 7.77 | -2.75% | 344,888 | 270,017,050 |
| 2024-12-12 | 8 | 8 | 7.88 | 7.99 | +0.25% | 269,171 | 214,259,577 |
| 2024-12-11 | 7.98 | 8.09 | 7.91 | 7.97 | -0.87% | 313,485 | 250,749,635 |
| 2024-12-10 | 8.33 | 8.37 | 8.01 | 8.04 | +0.37% | 373,309 | 305,451,538 |
| 2024-12-09 | 8.07 | 8.15 | 7.97 | 8.01 | -0.5% | 214,253 | 172,283,947 |
| 2024-12-06 | 7.9 | 8.08 | 7.9 | 8.05 | +1.9% | 251,401 | 201,508,135 |
| 2024-12-05 | 7.93 | 7.96 | 7.87 | 7.9 | -0.75% | 168,249 | 133,123,449 |
| 2024-12-04 | 8.08 | 8.11 | 7.94 | 7.96 | -1.73% | 205,900 | 165,119,542 |
| 2024-12-03 | 8.05 | 8.11 | 7.96 | 8.1 | +0.62% | 222,131 | 178,458,905 |
| 2024-12-02 | 8.11 | 8.14 | 7.93 | 8.05 | 0% | 243,767 | 196,219,667 |
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：