股票概览
7.36
-1.47%
-0.11
7.47
开盘价
7.52
最高价
7.35
最低价
155,058
成交量
数据更新至: 2024-12-31
技术指标
7.42
MA5 (5日均线)
7.48
MA10 (10日均线)
7.64
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 | 7.47 | 7.52 | 7.35 | 7.36 | -1.47% | 155,058 | 115,348,224 |
| 2024-12-30 | 7.46 | 7.53 | 7.29 | 7.47 | -0.27% | 113,055 | 84,009,815 |
| 2024-12-27 | 7.49 | 7.6 | 7.39 | 7.49 | +0.13% | 101,526 | 76,394,063 |
| 2024-12-26 | 7.27 | 7.53 | 7.26 | 7.48 | +2.47% | 120,367 | 89,610,993 |
| 2024-12-25 | 7.4 | 7.43 | 7.18 | 7.3 | -1.62% | 122,338 | 89,090,588 |
| 2024-12-24 | 7.43 | 7.5 | 7.35 | 7.42 | 0% | 91,519 | 67,913,091 |
| 2024-12-23 | 7.7 | 7.76 | 7.38 | 7.42 | -4.01% | 155,854 | 116,901,822 |
| 2024-12-20 | 7.54 | 7.75 | 7.48 | 7.73 | +2.38% | 178,785 | 136,578,860 |
| 2024-12-19 | 7.53 | 7.6 | 7.42 | 7.55 | -0.53% | 116,822 | 87,619,974 |
| 2024-12-18 | 7.58 | 7.73 | 7.55 | 7.59 | -0.39% | 146,666 | 111,937,537 |
| 2024-12-17 | 7.88 | 7.9 | 7.58 | 7.62 | -3.79% | 250,519 | 192,485,821 |
| 2024-12-16 | 7.72 | 8.08 | 7.66 | 7.92 | +2.72% | 346,471 | 273,276,692 |
| 2024-12-13 | 7.95 | 7.95 | 7.71 | 7.71 | -3.63% | 234,936 | 183,068,273 |
| 2024-12-12 | 8.06 | 8.12 | 7.88 | 8 | -0.5% | 251,474 | 200,738,156 |
| 2024-12-11 | 7.89 | 8.2 | 7.84 | 8.04 | +1.9% | 428,162 | 346,882,788 |
| 2024-12-10 | 7.82 | 7.99 | 7.74 | 7.89 | +3% | 458,708 | 361,652,795 |
| 2024-12-09 | 7.66 | 7.77 | 7.57 | 7.66 | -0.52% | 181,345 | 138,963,663 |
| 2024-12-06 | 7.75 | 7.77 | 7.56 | 7.7 | -0.39% | 204,118 | 156,480,060 |
| 2024-12-05 | 7.58 | 7.8 | 7.49 | 7.73 | +1.05% | 250,926 | 192,910,457 |
| 2024-12-04 | 7.76 | 7.85 | 7.62 | 7.65 | -0.39% | 318,228 | 245,389,021 |
| 2024-12-03 | 7.58 | 7.73 | 7.5 | 7.68 | +1.86% | 297,345 | 227,562,874 |
| 2024-12-02 | 7.37 | 7.55 | 7.33 | 7.54 | +2.72% | 217,162 | 162,652,544 |
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：