股票概览
7.45
-3.37%
-0.26
7.73
开盘价
7.76
最高价
7.44
最低价
221,267
成交量
数据更新至: 2024-12-31
技术指标
7.74
MA5 (5日均线)
7.95
MA10 (10日均线)
8.27
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 | 7.73 | 7.76 | 7.44 | 7.45 | -3.37% | 221,267 | 167,215,507 |
| 2024-12-30 | 7.82 | 7.84 | 7.66 | 7.71 | -1.66% | 162,550 | 125,567,029 |
| 2024-12-27 | 7.83 | 7.93 | 7.72 | 7.84 | +0.13% | 157,872 | 123,949,199 |
| 2024-12-26 | 7.83 | 7.91 | 7.81 | 7.83 | -0.25% | 130,440 | 102,500,060 |
| 2024-12-25 | 8.1 | 8.11 | 7.83 | 7.85 | -3.21% | 157,691 | 124,705,689 |
| 2024-12-24 | 8.04 | 8.18 | 8.02 | 8.11 | +0.87% | 103,009 | 83,444,141 |
| 2024-12-23 | 8.26 | 8.3 | 8.03 | 8.04 | -2.9% | 147,374 | 120,213,144 |
| 2024-12-20 | 8.21 | 8.32 | 8.18 | 8.28 | +0.98% | 123,620 | 102,197,846 |
| 2024-12-19 | 8.15 | 8.22 | 8.07 | 8.2 | -0.36% | 142,798 | 116,131,889 |
| 2024-12-18 | 8.25 | 8.28 | 8.22 | 8.23 | +0.12% | 107,755 | 88,916,081 |
| 2024-12-17 | 8.29 | 8.38 | 8.21 | 8.22 | -0.96% | 160,003 | 132,393,274 |
| 2024-12-16 | 8.45 | 8.46 | 8.25 | 8.3 | -1.89% | 215,989 | 179,941,333 |
| 2024-12-13 | 8.68 | 8.68 | 8.45 | 8.46 | -3.09% | 284,971 | 243,447,652 |
| 2024-12-12 | 8.74 | 8.75 | 8.62 | 8.73 | -0.11% | 213,004 | 184,950,253 |
| 2024-12-11 | 8.72 | 8.78 | 8.68 | 8.74 | +0.11% | 187,064 | 163,419,518 |
| 2024-12-10 | 8.98 | 9.03 | 8.71 | 8.73 | -0.34% | 350,801 | 309,922,143 |
| 2024-12-09 | 8.75 | 8.82 | 8.66 | 8.76 | +0.23% | 261,962 | 229,252,574 |
| 2024-12-06 | 8.65 | 8.75 | 8.53 | 8.74 | +1.04% | 252,143 | 218,594,127 |
| 2024-12-05 | 8.54 | 8.67 | 8.52 | 8.65 | +0.58% | 191,637 | 164,829,193 |
| 2024-12-04 | 8.79 | 8.79 | 8.56 | 8.6 | -1.71% | 246,999 | 213,914,765 |
| 2024-12-03 | 8.82 | 8.86 | 8.66 | 8.75 | -0.68% | 281,181 | 245,255,390 |
| 2024-12-02 | 8.7 | 8.84 | 8.57 | 8.81 | +1.03% | 331,588 | 290,529,426 |
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：