股票概览
7.2
-4.38%
-0.33
7.6
开盘价
7.68
最高价
7.15
最低价
356,355
成交量
数据更新至: 2024-12-31
技术指标
7.53
MA5 (5日均线)
7.50
MA10 (10日均线)
7.81
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 | 7.6 | 7.68 | 7.15 | 7.2 | -4.38% | 356,355 | 259,607,631 |
| 2024-12-30 | 7.38 | 7.6 | 7.3 | 7.53 | +1.35% | 371,465 | 277,726,746 |
| 2024-12-27 | 7.66 | 7.7 | 7.36 | 7.43 | -2.62% | 458,614 | 343,305,077 |
| 2024-12-26 | 7.8 | 7.86 | 7.56 | 7.63 | -2.93% | 534,048 | 411,208,316 |
| 2024-12-25 | 7.56 | 7.92 | 7.21 | 7.86 | +3.01% | 702,289 | 536,997,618 |
| 2024-12-24 | 7.18 | 7.79 | 6.97 | 7.63 | +6.27% | 662,192 | 489,787,784 |
| 2024-12-23 | 7.55 | 7.6 | 7.1 | 7.18 | -3.62% | 343,459 | 248,859,670 |
| 2024-12-20 | 7.51 | 7.67 | 7.41 | 7.45 | +1.5% | 454,905 | 343,262,734 |
| 2024-12-19 | 7.55 | 7.66 | 7.1 | 7.34 | -4.68% | 664,175 | 485,336,078 |
| 2024-12-18 | 7.65 | 7.79 | 7.55 | 7.7 | -0.13% | 349,937 | 267,729,707 |
| 2024-12-17 | 8 | 8.08 | 7.61 | 7.71 | -3.75% | 396,272 | 308,040,448 |
| 2024-12-16 | 7.96 | 8.34 | 7.78 | 8.01 | +1.39% | 597,887 | 484,643,360 |
| 2024-12-13 | 8 | 8.08 | 7.77 | 7.9 | -1.25% | 495,481 | 393,048,448 |
| 2024-12-12 | 8.46 | 8.46 | 7.8 | 8 | -5.77% | 988,593 | 794,324,697 |
| 2024-12-11 | 8.3 | 8.5 | 8.19 | 8.49 | +1.31% | 621,012 | 519,596,015 |
| 2024-12-10 | 8.85 | 8.88 | 8.3 | 8.38 | -2.1% | 737,419 | 634,480,809 |
| 2024-12-09 | 8.32 | 8.97 | 8.15 | 8.56 | +3.38% | 914,052 | 786,864,273 |
| 2024-12-06 | 7.88 | 8.42 | 7.85 | 8.28 | +3.37% | 977,860 | 797,196,715 |
| 2024-12-05 | 7.78 | 8.07 | 7.62 | 8.01 | +2.04% | 756,842 | 592,785,158 |
| 2024-12-04 | 7.75 | 8.2 | 7.63 | 7.85 | +0.51% | 712,648 | 560,799,244 |
| 2024-12-03 | 7.72 | 8.11 | 7.59 | 7.81 | -0.51% | 1,160,267 | 907,673,736 |
| 2024-12-02 | 7.07 | 7.85 | 7.07 | 7.85 | +9.94% | 1,347,958 | 1,019,940,203 |
| 2024-11-29 | 7.02 | 7.25 | 6.68 | 7.14 | +2.15% | 886,141 | 618,623,296 |
| 2024-11-28 | 6.58 | 7.15 | 6.5 | 6.99 | +6.39% | 965,800 | 666,307,240 |
| 2024-11-27 | 6.75 | 6.77 | 6.28 | 6.57 | -3.1% | 857,913 | 551,653,073 |
| 2024-11-26 | 6.92 | 7.11 | 6.73 | 6.78 | -2.87% | 509,904 | 351,771,521 |
| 2024-11-25 | 6.9 | 7.23 | 6.68 | 6.98 | +1.75% | 918,494 | 637,372,595 |
| 2024-11-22 | 7.23 | 7.5 | 6.82 | 6.86 | -6.92% | 1,119,169 | 794,080,443 |
| 2024-11-21 | 7.4 | 7.84 | 7.32 | 7.37 | -0.81% | 1,272,615 | 964,001,904 |
| 2024-11-20 | 7.43 | 8.08 | 7.3 | 7.43 | 0% | 1,758,400 | 1,349,992,337 |
| 2024-11-19 | 6.85 | 7.43 | 6.75 | 7.43 | +10.07% | 1,246,257 | 896,189,449 |
| 2024-11-18 | 7.06 | 7.2 | 6.59 | 6.75 | -7.79% | 1,052,676 | 718,476,075 |
| 2024-11-15 | 7.5 | 7.79 | 7.18 | 7.32 | -8.27% | 1,522,708 | 1,133,844,517 |
| 2024-11-14 | 8.1 | 8.48 | 7.8 | 7.98 | +3.5% | 2,207,680 | 1,823,956,263 |
| 2024-11-13 | 7.8 | 7.94 | 7.21 | 7.71 | +0.92% | 1,340,496 | 1,019,976,107 |
| 2024-11-12 | 8.68 | 8.68 | 7.56 | 7.64 | -4.86% | 1,817,554 | 1,456,846,676 |
| 2024-11-11 | 7.04 | 8.03 | 7.04 | 8.03 | +10% | 817,357 | 625,238,254 |
| 2024-11-08 | 7.6 | 7.8 | 7.16 | 7.3 | +2.96% | 1,500,734 | 1,121,757,426 |
| 2024-11-07 | 6.6 | 7.19 | 6.5 | 7.09 | +7.59% | 1,318,350 | 901,226,884 |
| 2024-11-06 | 5.95 | 6.59 | 5.89 | 6.59 | +10.02% | 1,277,768 | 799,205,168 |
| 2024-11-05 | 5.68 | 6.07 | 5.61 | 5.99 | +6.02% | 909,338 | 535,306,479 |
| 2024-11-04 | 5.28 | 5.75 | 5.18 | 5.65 | +5.61% | 852,489 | 475,653,392 |
| 2024-11-01 | 5.81 | 5.9 | 5.31 | 5.35 | -9.32% | 1,308,250 | 717,292,074 |
| 2024-10-31 | 5.93 | 6.33 | 5.5 | 5.9 | +1.9% | 1,799,750 | 1,065,424,783 |
| 2024-10-30 | 5.45 | 5.79 | 5.06 | 5.79 | +10.08% | 1,897,169 | 1,075,558,112 |
| 2024-10-29 | 5.08 | 5.26 | 5.06 | 5.26 | +10.04% | 780,271 | 406,953,566 |
| 2024-10-28 | 4.44 | 4.79 | 4.44 | 4.78 | +8.64% | 487,362 | 226,949,504 |
| 2024-10-25 | 4.25 | 4.41 | 4.25 | 4.4 | +3.53% | 251,155 | 109,592,306 |
| 2024-10-24 | 4.25 | 4.28 | 4.19 | 4.25 | 0% | 130,837 | 55,488,596 |
| 2024-10-23 | 4.22 | 4.33 | 4.18 | 4.25 | +0.95% | 177,839 | 75,907,158 |
| 2024-10-22 | 4.14 | 4.24 | 4.13 | 4.21 | +1.69% | 191,895 | 80,568,605 |
| 2024-10-21 | 4.25 | 4.27 | 4.11 | 4.14 | -3.04% | 302,864 | 126,119,308 |
| 2024-10-18 | 4.24 | 4.34 | 4.23 | 4.27 | 0% | 224,174 | 95,970,062 |
| 2024-10-17 | 4.3 | 4.4 | 4.26 | 4.27 | -0.7% | 133,405 | 57,577,127 |
| 2024-10-16 | 4.27 | 4.35 | 4.25 | 4.3 | -0.69% | 120,934 | 51,933,531 |
| 2024-10-15 | 4.4 | 4.51 | 4.33 | 4.33 | -1.81% | 168,897 | 74,178,497 |
| 2024-10-14 | 4.29 | 4.41 | 4.13 | 4.41 | +2.8% | 151,050 | 65,399,301 |
| 2024-10-11 | 4.4 | 4.41 | 4.22 | 4.29 | -2.72% | 143,215 | 61,726,253 |
| 2024-10-10 | 4.3 | 4.48 | 4.28 | 4.41 | +3.52% | 253,191 | 111,132,458 |
| 2024-10-09 | 4.74 | 4.74 | 4.26 | 4.26 | -8.58% | 382,256 | 168,821,301 |
| 2024-10-08 | 4.95 | 4.97 | 4.41 | 4.66 | +3.1% | 559,731 | 263,109,541 |
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：