股票概览
7.27
-2.28%
-0.17
7.43
开盘价
7.54
最高价
7.25
最低价
35,805
成交量
数据更新至: 2024-12-31
技术指标
7.50
MA5 (5日均线)
7.96
MA10 (10日均线)
8.73
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 | 7.43 | 7.54 | 7.25 | 7.27 | -2.28% | 35,805 | 26,298,597 |
| 2024-12-30 | 7.76 | 7.8 | 7.23 | 7.44 | -3.63% | 49,857 | 37,087,110 |
| 2024-12-27 | 7.65 | 7.92 | 7.51 | 7.72 | +1.98% | 39,014 | 30,302,157 |
| 2024-12-26 | 7.35 | 7.69 | 7.35 | 7.57 | +0.93% | 45,319 | 34,322,573 |
| 2024-12-25 | 7.81 | 7.81 | 7.26 | 7.5 | -2.6% | 62,254 | 46,269,605 |
| 2024-12-24 | 7.76 | 8.07 | 7.56 | 7.7 | -5.06% | 94,376 | 72,666,905 |
| 2024-12-23 | 8.94 | 8.97 | 8.11 | 8.11 | -9.99% | 66,414 | 55,709,611 |
| 2024-12-20 | 8.54 | 9.37 | 8.54 | 9.01 | +4.77% | 55,747 | 50,103,739 |
| 2024-12-19 | 8.6 | 8.73 | 8.47 | 8.6 | -0.81% | 30,803 | 26,421,038 |
| 2024-12-18 | 8.79 | 8.88 | 8.53 | 8.67 | -2.03% | 38,883 | 33,846,616 |
| 2024-12-17 | 9.5 | 9.52 | 8.8 | 8.85 | -5.75% | 56,746 | 51,262,629 |
| 2024-12-16 | 9.9 | 9.96 | 9.35 | 9.39 | -3.2% | 50,746 | 48,353,377 |
| 2024-12-13 | 9.8 | 10.19 | 9.62 | 9.7 | -0.41% | 95,451 | 94,630,481 |
| 2024-12-12 | 9.67 | 9.76 | 9.58 | 9.74 | +1.35% | 46,848 | 45,418,312 |
| 2024-12-11 | 9.59 | 9.79 | 9.53 | 9.61 | +0.95% | 46,165 | 44,613,880 |
| 2024-12-10 | 9.8 | 9.89 | 9.48 | 9.52 | -0.1% | 47,528 | 45,648,465 |
| 2024-12-09 | 9.78 | 9.96 | 9.42 | 9.53 | -1.95% | 56,489 | 54,525,340 |
| 2024-12-06 | 9.59 | 9.73 | 9.45 | 9.72 | +2.42% | 51,806 | 49,754,596 |
| 2024-12-05 | 9.33 | 9.64 | 9.27 | 9.49 | +1.39% | 45,105 | 42,717,578 |
| 2024-12-04 | 9.67 | 9.78 | 9.23 | 9.36 | -2.9% | 56,802 | 53,762,131 |
| 2024-12-03 | 9.9 | 9.97 | 9.56 | 9.64 | -1.93% | 55,800 | 54,236,666 |
| 2024-12-02 | 9.68 | 9.99 | 9.66 | 9.83 | +1.55% | 62,426 | 61,484,585 |
| 2024-11-29 | 9.55 | 9.76 | 9.33 | 9.68 | +2.33% | 69,029 | 65,946,238 |
| 2024-11-28 | 9.3 | 9.62 | 9.21 | 9.46 | +1.5% | 76,292 | 71,986,232 |
| 2024-11-27 | 9.41 | 9.5 | 8.95 | 9.32 | -2.41% | 85,943 | 78,549,404 |
| 2024-11-26 | 10.13 | 10.13 | 9.53 | 9.55 | -6.1% | 100,022 | 97,152,689 |
| 2024-11-25 | 10.06 | 10.27 | 9.8 | 10.17 | -1.93% | 100,729 | 100,841,260 |
| 2024-11-22 | 11.1 | 11.1 | 10.35 | 10.37 | -8.96% | 149,719 | 160,370,820 |
| 2024-11-21 | 12.1 | 12.6 | 11.39 | 11.39 | -9.96% | 175,325 | 206,548,076 |
| 2024-11-20 | 11.67 | 13.81 | 11.67 | 12.65 | -2.47% | 285,552 | 347,871,847 |
| 2024-11-15 | 11.5 | 12.97 | 11.09 | 12.97 | +10.01% | 178,174 | 221,442,345 |
| 2024-11-14 | 11.5 | 12.62 | 11.28 | 11.79 | +2.79% | 164,241 | 197,507,084 |
| 2024-11-13 | 10.45 | 11.47 | 10.35 | 11.47 | +9.97% | 88,994 | 96,279,084 |
| 2024-11-12 | 10.45 | 10.72 | 10.09 | 10.43 | +0.77% | 66,100 | 68,292,021 |
| 2024-11-11 | 9.71 | 10.41 | 9.66 | 10.35 | +6.59% | 79,554 | 80,975,470 |
| 2024-11-08 | 9.69 | 9.95 | 9.55 | 9.71 | +0.21% | 40,231 | 39,159,748 |
| 2024-11-07 | 9.51 | 9.7 | 9.44 | 9.69 | +1.15% | 36,737 | 35,227,856 |
| 2024-11-06 | 9.84 | 10 | 9.5 | 9.58 | -3.23% | 48,469 | 47,020,118 |
| 2024-11-05 | 9.54 | 9.97 | 9.47 | 9.9 | +3.77% | 56,100 | 54,304,038 |
| 2024-11-04 | 9.5 | 9.69 | 9.34 | 9.54 | +1.27% | 41,634 | 39,628,650 |
| 2024-11-01 | 10.1 | 10.22 | 9.41 | 9.42 | -8.9% | 84,775 | 82,550,191 |
| 2024-10-31 | 10 | 10.74 | 9.78 | 10.34 | +2.89% | 98,027 | 99,946,914 |
| 2024-10-30 | 10.38 | 10.46 | 9.86 | 10.05 | -7.29% | 91,284 | 92,324,641 |
| 2024-10-29 | 11.2 | 12.15 | 10.08 | 10.84 | -3.21% | 159,442 | 173,026,816 |
| 2024-10-28 | 10.15 | 11.2 | 9.88 | 11.2 | +10.02% | 129,991 | 138,774,092 |
| 2024-10-25 | 9.48 | 10.29 | 9.37 | 10.18 | +8.88% | 122,546 | 122,294,251 |
| 2024-10-24 | 8.88 | 9.48 | 8.52 | 9.35 | +5.06% | 101,123 | 91,751,393 |
| 2024-10-23 | 8.2 | 9 | 8.17 | 8.9 | +7.88% | 103,631 | 90,353,808 |
| 2024-10-22 | 7.84 | 8.35 | 7.8 | 8.25 | +4.7% | 82,995 | 67,570,809 |
| 2024-10-21 | 7.7 | 8.2 | 7.65 | 7.88 | +1.29% | 84,692 | 67,034,181 |
| 2024-10-18 | 7.26 | 7.95 | 7.26 | 7.78 | +5.71% | 93,391 | 71,913,861 |
| 2024-10-17 | 7.42 | 7.7 | 7.32 | 7.36 | -2% | 82,477 | 61,881,053 |
| 2024-10-16 | 7.27 | 7.69 | 7.27 | 7.51 | +1.9% | 65,535 | 48,896,373 |
| 2024-10-15 | 7.22 | 7.74 | 7.12 | 7.37 | +1.94% | 92,572 | 68,797,711 |
| 2024-10-14 | 7.13 | 7.34 | 6.95 | 7.23 | +1.97% | 53,908 | 38,445,614 |
| 2024-10-11 | 7.2 | 7.45 | 6.9 | 7.09 | -3.8% | 60,447 | 43,215,376 |
| 2024-10-10 | 6.99 | 7.58 | 6.75 | 7.37 | +3.95% | 84,884 | 60,790,748 |
| 2024-10-09 | 7.67 | 7.67 | 7.09 | 7.09 | -10.03% | 76,194 | 55,154,926 |
| 2024-10-08 | 8.37 | 8.37 | 7.37 | 7.88 | +3.55% | 115,793 | 90,824,825 |
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：