股票概览
7.18
+0.42%
+0.03
7.17
开盘价
7.35
最高价
7.1
最低价
538,853
成交量
数据更新至: 2024-12-31
技术指标
7.06
MA5 (5日均线)
7.40
MA10 (10日均线)
7.73
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 | 7.17 | 7.35 | 7.1 | 7.18 | +0.42% | 538,853 | 387,682,001 |
| 2024-12-30 | 7.05 | 7.28 | 7.03 | 7.15 | +2% | 507,799 | 363,009,121 |
| 2024-12-27 | 6.99 | 7.19 | 6.95 | 7.01 | +0.14% | 399,098 | 282,673,503 |
| 2024-12-26 | 6.93 | 7.14 | 6.93 | 7 | +0.72% | 389,018 | 273,624,939 |
| 2024-12-25 | 7.17 | 7.22 | 6.8 | 6.95 | -3.07% | 445,493 | 310,927,342 |
| 2024-12-24 | 7.29 | 7.41 | 6.98 | 7.17 | -0.97% | 600,318 | 429,399,113 |
| 2024-12-23 | 8 | 8 | 7.23 | 7.24 | -9.61% | 902,031 | 677,835,649 |
| 2024-12-20 | 8.09 | 8.2 | 7.97 | 8.01 | -3.26% | 737,130 | 595,489,653 |
| 2024-12-19 | 7.97 | 8.39 | 7.75 | 8.28 | +2.86% | 1,145,255 | 926,608,788 |
| 2024-12-18 | 7.68 | 8.2 | 7.57 | 8.05 | +2.68% | 1,087,327 | 863,427,797 |
| 2024-12-17 | 8.32 | 8.38 | 7.84 | 7.84 | -9.99% | 1,187,975 | 952,088,779 |
| 2024-12-16 | 8.46 | 9.36 | 8.46 | 8.71 | +2.35% | 1,553,310 | 1,389,658,173 |
| 2024-12-13 | 9 | 9.29 | 8.5 | 8.51 | -2.96% | 2,545,367 | 2,266,451,624 |
| 2024-12-12 | 8.1 | 8.77 | 8.02 | 8.77 | +10.04% | 888,210 | 764,974,745 |
| 2024-12-11 | 7.75 | 8.08 | 7.7 | 7.97 | +1.66% | 744,409 | 591,044,417 |
| 2024-12-10 | 8.2 | 8.2 | 7.77 | 7.84 | -1.01% | 1,029,431 | 817,031,659 |
| 2024-12-09 | 7.76 | 8.05 | 7.66 | 7.92 | +2.99% | 985,263 | 775,493,775 |
| 2024-12-06 | 7.75 | 7.78 | 7.43 | 7.69 | +0.39% | 899,076 | 685,130,492 |
| 2024-12-05 | 7.55 | 7.93 | 7.51 | 7.66 | +0.92% | 968,021 | 745,193,157 |
| 2024-12-04 | 8 | 8.16 | 7.54 | 7.59 | -4.89% | 1,506,955 | 1,173,437,336 |
| 2024-12-03 | 7.26 | 7.98 | 7.09 | 7.98 | +10.07% | 1,305,405 | 1,007,657,774 |
| 2024-12-02 | 7.04 | 7.36 | 6.99 | 7.25 | +3.28% | 513,348 | 369,287,753 |
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：