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 |
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：