股票概览
7.81
-0.89%
-0.07
7.93
开盘价
8.11
最高价
7.75
最低价
80,334
成交量
数据更新至: 2024-12-31
技术指标
7.81
MA5 (5日均线)
7.78
MA10 (10日均线)
7.71
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 | 7.93 | 8.11 | 7.75 | 7.81 | -0.89% | 80,334 | 63,281,746 |
| 2024-12-30 | 7.95 | 8.08 | 7.81 | 7.88 | -1.38% | 98,917 | 78,537,925 |
| 2024-12-27 | 7.72 | 8.13 | 7.69 | 7.99 | +2.83% | 119,156 | 95,307,780 |
| 2024-12-26 | 7.67 | 7.79 | 7.56 | 7.77 | +2.51% | 69,050 | 53,315,969 |
| 2024-12-25 | 7.58 | 7.72 | 7.43 | 7.58 | -0.79% | 67,389 | 50,944,673 |
| 2024-12-24 | 7.55 | 7.78 | 7.46 | 7.64 | +1.6% | 115,566 | 88,234,596 |
| 2024-12-23 | 7.21 | 7.85 | 7.21 | 7.52 | -6.12% | 187,221 | 141,189,597 |
| 2024-12-20 | 7.85 | 8.08 | 7.78 | 8.01 | +2.3% | 102,109 | 81,016,788 |
| 2024-12-19 | 7.69 | 7.85 | 7.56 | 7.83 | +0.77% | 86,091 | 66,430,610 |
| 2024-12-18 | 7.84 | 7.97 | 7.71 | 7.77 | -1.89% | 116,044 | 91,129,297 |
| 2024-12-17 | 8 | 8.2 | 7.82 | 7.92 | -1.61% | 143,872 | 115,125,356 |
| 2024-12-16 | 7.87 | 8.2 | 7.81 | 8.05 | +3.34% | 180,869 | 145,671,764 |
| 2024-12-13 | 7.78 | 8.09 | 7.65 | 7.79 | +0.13% | 153,024 | 120,233,218 |
| 2024-12-12 | 7.67 | 7.83 | 7.62 | 7.78 | +0.39% | 100,764 | 77,861,273 |
| 2024-12-11 | 7.58 | 7.9 | 7.56 | 7.75 | +2.51% | 150,115 | 116,224,004 |
| 2024-12-10 | 7.94 | 7.94 | 7.53 | 7.56 | -2.45% | 174,475 | 133,328,587 |
| 2024-12-09 | 7.32 | 7.75 | 7.31 | 7.75 | +6.46% | 237,242 | 178,670,826 |
| 2024-12-06 | 7.25 | 7.3 | 7.16 | 7.28 | +0.55% | 96,646 | 70,001,230 |
| 2024-12-05 | 7.14 | 7.24 | 7.1 | 7.24 | +0.28% | 106,725 | 76,574,590 |
| 2024-12-04 | 7.38 | 7.47 | 7.21 | 7.22 | -1.77% | 158,207 | 115,918,871 |
| 2024-12-03 | 7.52 | 7.61 | 7.31 | 7.35 | -1.47% | 152,149 | 112,814,878 |
| 2024-12-02 | 7.2 | 7.52 | 7.2 | 7.46 | +0.13% | 233,864 | 172,550,058 |
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：