股票概览
7.13
+0.14%
+0.01
7.12
开盘价
7.27
最高价
7.1
最低价
93,015
成交量
数据更新至: 2024-12-31
技术指标
7.15
MA5 (5日均线)
7.38
MA10 (10日均线)
7.78
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 | 7.12 | 7.27 | 7.1 | 7.13 | +0.14% | 93,015 | 66,491,742 |
| 2024-12-30 | 7.22 | 7.25 | 7.06 | 7.12 | -2.06% | 81,386 | 57,994,290 |
| 2024-12-27 | 7.08 | 7.33 | 7.08 | 7.27 | +2.25% | 117,914 | 85,368,020 |
| 2024-12-26 | 7.06 | 7.19 | 7.06 | 7.11 | +0.14% | 81,139 | 57,852,239 |
| 2024-12-25 | 7.25 | 7.28 | 7.05 | 7.1 | -3.66% | 132,867 | 94,664,849 |
| 2024-12-24 | 7.22 | 7.59 | 7.02 | 7.37 | +2.22% | 207,204 | 151,097,258 |
| 2024-12-23 | 7.67 | 7.67 | 7.2 | 7.21 | -6.24% | 206,745 | 152,292,440 |
| 2024-12-20 | 7.62 | 7.73 | 7.52 | 7.69 | +0.39% | 190,343 | 145,084,911 |
| 2024-12-19 | 7.89 | 8 | 7.53 | 7.66 | -6.01% | 400,193 | 308,204,681 |
| 2024-12-18 | 7.87 | 8.46 | 7.87 | 8.15 | +4.22% | 487,747 | 401,161,992 |
| 2024-12-17 | 8.38 | 8.52 | 7.7 | 7.82 | -6.12% | 475,496 | 389,017,301 |
| 2024-12-16 | 8.1 | 8.55 | 8.07 | 8.33 | +2.84% | 420,720 | 352,650,667 |
| 2024-12-13 | 8.3 | 8.3 | 8.07 | 8.1 | -3.11% | 249,188 | 203,623,431 |
| 2024-12-12 | 8.28 | 8.43 | 8.22 | 8.36 | +0.6% | 286,371 | 238,521,394 |
| 2024-12-11 | 8.32 | 8.35 | 8.2 | 8.31 | -0.12% | 327,085 | 270,154,058 |
| 2024-12-10 | 8.52 | 8.74 | 8.27 | 8.32 | -2.35% | 558,243 | 472,432,681 |
| 2024-12-09 | 8.03 | 8.87 | 8 | 8.52 | +5.71% | 759,504 | 648,379,265 |
| 2024-12-06 | 7.99 | 8.19 | 7.98 | 8.06 | -0.25% | 261,290 | 211,172,608 |
| 2024-12-05 | 7.88 | 8.18 | 7.83 | 8.08 | +2.28% | 291,405 | 232,664,452 |
| 2024-12-04 | 8.14 | 8.14 | 7.84 | 7.9 | -3.54% | 290,125 | 231,352,757 |
| 2024-12-03 | 8.05 | 8.23 | 7.87 | 8.19 | +1.61% | 416,354 | 335,967,623 |
| 2024-12-02 | 7.97 | 8.08 | 7.91 | 8.06 | +2.03% | 285,475 | 228,722,058 |
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：