股票概览
7.19
+0.14%
+0.01
7.36
开盘价
7.42
最高价
7.14
最低价
343,960
成交量
数据更新至: 2024-12-31
技术指标
7.34
MA5 (5日均线)
7.82
MA10 (10日均线)
7.94
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 | 7.36 | 7.42 | 7.14 | 7.19 | +0.14% | 343,960 | 249,984,018 |
| 2024-12-30 | 7.33 | 7.33 | 7.1 | 7.18 | -3.23% | 393,756 | 282,382,936 |
| 2024-12-27 | 7.64 | 7.77 | 7.3 | 7.42 | -4.38% | 671,029 | 502,884,074 |
| 2024-12-26 | 7.4 | 7.88 | 7.37 | 7.76 | +8.38% | 862,742 | 670,998,188 |
| 2024-12-25 | 7.5 | 7.65 | 7.1 | 7.16 | -5.29% | 547,224 | 399,196,132 |
| 2024-12-24 | 8.23 | 8.29 | 7.49 | 7.56 | -9.13% | 878,482 | 680,388,752 |
| 2024-12-23 | 8.5 | 8.55 | 8.11 | 8.32 | -3.03% | 477,749 | 397,457,899 |
| 2024-12-20 | 8.5 | 8.65 | 8.4 | 8.58 | +0.59% | 436,420 | 371,899,839 |
| 2024-12-19 | 8.58 | 8.68 | 8.25 | 8.53 | 0% | 560,774 | 477,651,433 |
| 2024-12-18 | 8.71 | 8.86 | 8.45 | 8.53 | -2.51% | 701,787 | 603,053,943 |
| 2024-12-17 | 8.27 | 8.88 | 8.06 | 8.75 | +4.29% | 1,108,757 | 946,135,272 |
| 2024-12-16 | 8.28 | 8.76 | 8.25 | 8.39 | +1.33% | 1,043,144 | 885,351,347 |
| 2024-12-13 | 7.98 | 8.4 | 7.92 | 8.28 | +2.86% | 906,883 | 741,064,633 |
| 2024-12-12 | 7.9 | 8.1 | 7.74 | 8.05 | +2.16% | 661,557 | 528,676,341 |
| 2024-12-11 | 7.69 | 8.04 | 7.66 | 7.88 | +2.34% | 569,970 | 447,510,784 |
| 2024-12-10 | 8.1 | 8.1 | 7.69 | 7.7 | +0.13% | 620,723 | 486,730,436 |
| 2024-12-09 | 7.85 | 7.87 | 7.6 | 7.69 | -2.29% | 437,987 | 337,583,251 |
| 2024-12-06 | 7.84 | 7.96 | 7.75 | 7.87 | -0.38% | 419,231 | 329,075,664 |
| 2024-12-05 | 7.93 | 8.13 | 7.81 | 7.9 | -1.37% | 535,874 | 424,597,398 |
| 2024-12-04 | 8.4 | 8.56 | 8 | 8.01 | -2.08% | 972,777 | 806,899,017 |
| 2024-12-03 | 7.9 | 8.32 | 7.86 | 8.18 | +3.41% | 801,153 | 649,431,784 |
| 2024-12-02 | 7.58 | 8.17 | 7.54 | 7.91 | +3.4% | 899,097 | 703,987,416 |
| 2024-11-29 | 7.59 | 7.83 | 7.53 | 7.65 | -0.13% | 681,613 | 523,331,198 |
| 2024-11-28 | 7.94 | 8.17 | 7.58 | 7.66 | -5.2% | 982,476 | 769,754,913 |
| 2024-11-27 | 7.33 | 8.48 | 7.33 | 8.08 | +3.86% | 1,220,601 | 962,746,036 |
| 2024-11-26 | 9.18 | 9.18 | 7.78 | 7.78 | -9.95% | 1,964,157 | 1,677,294,861 |
| 2024-11-25 | 8.64 | 8.64 | 8.31 | 8.64 | +10.06% | 941,724 | 808,673,890 |
| 2024-11-22 | 7.32 | 8.14 | 7.26 | 7.85 | +6.08% | 971,886 | 764,910,744 |
| 2024-11-21 | 7.13 | 7.48 | 7.07 | 7.4 | +3.64% | 386,436 | 280,678,396 |
| 2024-11-20 | 7.08 | 7.24 | 6.99 | 7.14 | +1.42% | 290,539 | 205,822,775 |
| 2024-11-19 | 6.77 | 7.1 | 6.72 | 7.04 | +3.83% | 279,262 | 192,068,620 |
| 2024-11-18 | 7.09 | 7.09 | 6.71 | 6.78 | -4.37% | 356,231 | 244,603,856 |
| 2024-11-15 | 7.01 | 7.22 | 6.97 | 7.09 | +1% | 295,252 | 208,882,252 |
| 2024-11-14 | 7.41 | 7.45 | 7.01 | 7.02 | -3.97% | 356,802 | 255,044,513 |
| 2024-11-13 | 7.24 | 7.37 | 7.16 | 7.31 | 0% | 268,355 | 194,882,695 |
| 2024-11-12 | 7.38 | 7.46 | 7.24 | 7.31 | -2.01% | 343,767 | 252,407,798 |
| 2024-11-11 | 7.4 | 7.48 | 7.25 | 7.46 | -0.53% | 421,916 | 310,371,561 |
| 2024-11-08 | 7.58 | 7.62 | 7.28 | 7.5 | +0.13% | 583,690 | 435,665,315 |
| 2024-11-07 | 7.5 | 7.85 | 7.31 | 7.49 | +3.17% | 854,394 | 649,830,246 |
| 2024-11-06 | 7.16 | 7.35 | 6.94 | 7.26 | +1.68% | 567,363 | 407,637,742 |
| 2024-11-05 | 6.88 | 7.2 | 6.86 | 7.14 | +3.33% | 468,702 | 332,680,417 |
| 2024-11-04 | 6.78 | 6.93 | 6.72 | 6.91 | +0.73% | 357,973 | 244,780,434 |
| 2024-11-01 | 7.13 | 7.2 | 6.79 | 6.86 | -4.59% | 634,322 | 440,921,735 |
| 2024-10-31 | 7.14 | 7.32 | 7.05 | 7.19 | +0.98% | 577,535 | 416,016,713 |
| 2024-10-30 | 6.85 | 7.4 | 6.81 | 7.12 | +3.34% | 747,093 | 537,964,239 |
| 2024-10-29 | 6.84 | 7.05 | 6.76 | 6.89 | -0.86% | 621,340 | 427,120,514 |
| 2024-10-28 | 6.56 | 7 | 6.53 | 6.95 | +5.95% | 627,201 | 428,913,382 |
| 2024-10-25 | 6.39 | 6.58 | 6.38 | 6.56 | +2.5% | 457,519 | 298,745,876 |
| 2024-10-24 | 6.26 | 6.58 | 6.22 | 6.4 | +1.59% | 394,341 | 252,915,826 |
| 2024-10-23 | 6.27 | 6.4 | 6.23 | 6.3 | +0.48% | 306,548 | 193,681,042 |
| 2024-10-22 | 6.17 | 6.37 | 6.14 | 6.27 | +1.95% | 308,378 | 192,827,548 |
| 2024-10-21 | 6.2 | 6.27 | 6.11 | 6.15 | -2.54% | 441,039 | 272,524,376 |
| 2024-10-18 | 6.16 | 6.44 | 6.07 | 6.31 | +0.64% | 514,800 | 320,857,625 |
| 2024-10-17 | 6.88 | 6.88 | 6.21 | 6.27 | -8.2% | 730,143 | 472,587,849 |
| 2024-10-16 | 6.3 | 6.88 | 6.27 | 6.83 | +8.07% | 760,181 | 499,706,193 |
| 2024-10-15 | 6.15 | 6.55 | 6.08 | 6.32 | +1.12% | 652,036 | 414,188,817 |
| 2024-10-14 | 6.34 | 6.38 | 6.03 | 6.25 | -1.42% | 779,613 | 482,369,251 |
| 2024-10-11 | 5.76 | 6.34 | 5.72 | 6.34 | +10.07% | 1,056,152 | 658,618,227 |
| 2024-10-10 | 5.86 | 5.98 | 5.62 | 5.76 | -2.54% | 430,683 | 249,210,276 |
| 2024-10-09 | 6.26 | 6.29 | 5.91 | 5.91 | -10.05% | 668,334 | 403,216,069 |
| 2024-10-08 | 7 | 7.05 | 6.23 | 6.57 | +2.5% | 1,112,013 | 741,318,309 |
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：