股票概览
7.24
-3.21%
-0.24
7.59
开盘价
7.63
最高价
7.21
最低价
837,000
成交量
数据更新至: 2024-12-31
技术指标
7.46
MA5 (5日均线)
7.80
MA10 (10日均线)
8.59
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 | 7.59 | 7.63 | 7.21 | 7.24 | -3.21% | 837,000 | 618,262,039 |
| 2024-12-30 | 7.55 | 7.62 | 7.35 | 7.48 | -1.06% | 556,622 | 416,201,130 |
| 2024-12-27 | 7.5 | 7.77 | 7.46 | 7.56 | +0.8% | 817,769 | 624,259,049 |
| 2024-12-26 | 7.51 | 7.67 | 7.49 | 7.5 | 0% | 802,230 | 608,537,560 |
| 2024-12-25 | 7.87 | 7.88 | 7.4 | 7.5 | -4.7% | 1,056,966 | 799,089,489 |
| 2024-12-24 | 7.86 | 7.94 | 7.63 | 7.87 | +1.68% | 1,042,286 | 812,977,897 |
| 2024-12-23 | 8.45 | 8.47 | 7.72 | 7.74 | -7.08% | 1,447,895 | 1,158,054,448 |
| 2024-12-20 | 8.4 | 8.44 | 8.23 | 8.33 | -2.23% | 1,528,117 | 1,273,214,277 |
| 2024-12-19 | 8.16 | 8.65 | 8.05 | 8.52 | +3.4% | 2,070,973 | 1,732,201,363 |
| 2024-12-18 | 8.09 | 8.34 | 7.96 | 8.24 | +1.98% | 1,354,993 | 1,108,376,147 |
| 2024-12-17 | 8.61 | 8.66 | 8.04 | 8.08 | -6.05% | 1,827,989 | 1,513,231,306 |
| 2024-12-16 | 9.33 | 9.37 | 8.47 | 8.6 | -7.13% | 2,161,591 | 1,911,451,097 |
| 2024-12-13 | 9.1 | 9.57 | 9.03 | 9.26 | +1.09% | 2,661,652 | 2,477,790,814 |
| 2024-12-12 | 8.9 | 9.2 | 8.83 | 9.16 | +2.35% | 2,236,604 | 2,019,134,675 |
| 2024-12-11 | 9.02 | 9.09 | 8.82 | 8.95 | -1.43% | 2,036,030 | 1,818,469,705 |
| 2024-12-10 | 9.19 | 9.34 | 9 | 9.08 | -1.09% | 2,718,728 | 2,493,763,024 |
| 2024-12-09 | 9.25 | 9.86 | 8.92 | 9.18 | -4.87% | 3,687,883 | 3,404,371,903 |
| 2024-12-06 | 10.55 | 11.09 | 9.62 | 9.65 | -8.88% | 4,590,763 | 4,724,833,645 |
| 2024-12-05 | 10.3 | 11.7 | 10.3 | 10.59 | -5.87% | 4,830,049 | 5,280,961,013 |
| 2024-12-04 | 12.2 | 12.2 | 10.21 | 11.25 | +1.17% | 6,092,318 | 7,013,171,903 |
| 2024-12-03 | 13.48 | 13.48 | 11.12 | 11.12 | -9.22% | 3,422,286 | 4,372,003,504 |
| 2024-12-02 | 11.82 | 12.25 | 11.65 | 12.25 | +9.96% | 1,609,280 | 1,953,562,763 |
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：