股票概览
7.2
-5.64%
-0.43
7.64
开盘价
7.64
最高价
7.2
最低价
450,970
成交量
数据更新至: 2024-12-31
技术指标
7.53
MA5 (5日均线)
7.51
MA10 (10日均线)
7.66
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 | 7.64 | 7.64 | 7.2 | 7.2 | -5.64% | 450,970 | 332,305,362 |
| 2024-12-30 | 7.59 | 7.64 | 7.54 | 7.63 | +0.13% | 248,223 | 188,312,320 |
| 2024-12-27 | 7.58 | 7.75 | 7.58 | 7.62 | +0.13% | 387,712 | 296,503,748 |
| 2024-12-26 | 7.58 | 7.63 | 7.54 | 7.61 | +0.53% | 240,330 | 182,258,521 |
| 2024-12-25 | 7.65 | 7.67 | 7.45 | 7.57 | -1.3% | 356,629 | 269,650,416 |
| 2024-12-24 | 7.34 | 7.79 | 7.34 | 7.67 | +4.64% | 586,804 | 445,215,382 |
| 2024-12-23 | 7.6 | 7.6 | 7.32 | 7.33 | -3.3% | 319,733 | 237,993,165 |
| 2024-12-20 | 7.48 | 7.68 | 7.46 | 7.58 | +1.34% | 303,178 | 229,830,859 |
| 2024-12-19 | 7.38 | 7.51 | 7.36 | 7.48 | +0.4% | 242,391 | 180,174,121 |
| 2024-12-18 | 7.53 | 7.56 | 7.43 | 7.45 | -0.8% | 269,636 | 201,406,796 |
| 2024-12-17 | 7.57 | 7.64 | 7.47 | 7.51 | -1.44% | 319,008 | 240,376,912 |
| 2024-12-16 | 7.75 | 7.8 | 7.56 | 7.62 | -2.43% | 362,734 | 277,905,611 |
| 2024-12-13 | 7.88 | 7.92 | 7.72 | 7.81 | -1.51% | 628,683 | 491,687,704 |
| 2024-12-12 | 7.79 | 7.98 | 7.73 | 7.93 | +1.8% | 603,019 | 473,997,680 |
| 2024-12-11 | 7.77 | 7.89 | 7.74 | 7.79 | -0.76% | 478,102 | 373,083,990 |
| 2024-12-10 | 8.02 | 8.05 | 7.81 | 7.85 | +2.48% | 1,067,038 | 844,086,759 |
| 2024-12-09 | 7.77 | 7.85 | 7.6 | 7.66 | -3.89% | 1,006,804 | 777,116,832 |
| 2024-12-06 | 8.01 | 8.16 | 7.77 | 7.97 | -3.39% | 1,866,890 | 1,489,545,473 |
| 2024-12-05 | 7.77 | 8.49 | 7.76 | 8.25 | +6.87% | 2,444,335 | 2,032,501,310 |
| 2024-12-04 | 7.79 | 7.88 | 7.67 | 7.72 | -2.4% | 346,146 | 268,889,726 |
| 2024-12-03 | 7.8 | 7.95 | 7.75 | 7.91 | +1.41% | 463,282 | 364,002,725 |
| 2024-12-02 | 7.59 | 7.83 | 7.53 | 7.8 | +2.77% | 431,258 | 334,422,851 |
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：