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 |
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：