股票概览
7.35
-3.8%
-0.29
7.68
开盘价
8
最高价
7.3
最低价
1,634,410
成交量
数据更新至: 2024-12-31
技术指标
7.58
MA5 (5日均线)
7.43
MA10 (10日均线)
7.39
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 | 7.68 | 8 | 7.3 | 7.35 | -3.8% | 1,634,410 | 1,268,339,114 |
| 2024-12-30 | 7.6 | 7.76 | 7.53 | 7.64 | -1.29% | 864,549 | 659,222,649 |
| 2024-12-27 | 7.69 | 7.97 | 7.64 | 7.74 | -0.13% | 1,393,034 | 1,083,901,482 |
| 2024-12-26 | 7.48 | 8.16 | 7.45 | 7.75 | +4.17% | 1,700,255 | 1,328,332,976 |
| 2024-12-25 | 7.56 | 7.65 | 7.37 | 7.44 | -1.46% | 682,874 | 510,849,402 |
| 2024-12-24 | 7.35 | 7.55 | 7.32 | 7.55 | +1.34% | 918,516 | 685,142,262 |
| 2024-12-23 | 7.18 | 7.6 | 7.07 | 7.45 | +2.9% | 1,059,974 | 773,789,600 |
| 2024-12-20 | 7.02 | 7.3 | 7.01 | 7.24 | +3.13% | 703,747 | 507,088,710 |
| 2024-12-19 | 7 | 7.13 | 6.95 | 7.02 | -1.27% | 416,473 | 292,383,545 |
| 2024-12-18 | 7.22 | 7.24 | 7.04 | 7.11 | -0.97% | 526,561 | 376,173,876 |
| 2024-12-17 | 7.21 | 7.28 | 7.12 | 7.18 | -1.1% | 547,608 | 393,502,256 |
| 2024-12-16 | 7.42 | 7.45 | 7.23 | 7.26 | -3.46% | 653,012 | 476,327,489 |
| 2024-12-13 | 7.61 | 7.65 | 7.41 | 7.52 | -3.47% | 1,179,352 | 887,308,359 |
| 2024-12-12 | 7.35 | 8.04 | 7.33 | 7.79 | +6.13% | 1,825,132 | 1,403,490,330 |
| 2024-12-11 | 7.34 | 7.46 | 7.25 | 7.34 | -0.41% | 639,143 | 469,239,909 |
| 2024-12-10 | 7.44 | 7.68 | 7.36 | 7.37 | +2.5% | 1,230,387 | 918,241,271 |
| 2024-12-09 | 7.33 | 7.34 | 7.11 | 7.19 | -2.04% | 645,576 | 465,702,586 |
| 2024-12-06 | 7.31 | 7.44 | 7.15 | 7.34 | -0.14% | 1,026,471 | 750,321,707 |
| 2024-12-05 | 7.16 | 7.7 | 7.16 | 7.35 | +1.94% | 1,338,763 | 995,733,767 |
| 2024-12-04 | 7.49 | 7.49 | 7.16 | 7.21 | -6.61% | 1,657,686 | 1,212,281,900 |
| 2024-12-03 | 7.03 | 7.72 | 6.98 | 7.72 | +9.97% | 2,004,248 | 1,499,702,328 |
| 2024-12-02 | 6.67 | 7.12 | 6.64 | 7.02 | +4.46% | 700,186 | 488,050,811 |
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：