股票概览
7.01
-0.71%
-0.05
7.1
开盘价
7.23
最高价
7
最低价
92,292
成交量
数据更新至: 2024-12-31
技术指标
7.08
MA5 (5日均线)
7.18
MA10 (10日均线)
7.43
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 | 7.1 | 7.23 | 7 | 7.01 | -0.71% | 92,292 | 65,765,314 |
| 2024-12-30 | 7.19 | 7.23 | 7.03 | 7.06 | -2.62% | 87,410 | 61,920,357 |
| 2024-12-27 | 7.08 | 7.31 | 7.03 | 7.25 | +2.55% | 101,823 | 73,468,223 |
| 2024-12-26 | 6.99 | 7.12 | 6.99 | 7.07 | +0.86% | 78,296 | 55,398,728 |
| 2024-12-25 | 7.09 | 7.09 | 6.89 | 7.01 | -1.27% | 99,211 | 69,313,498 |
| 2024-12-24 | 7.08 | 7.13 | 6.98 | 7.1 | +0.57% | 101,605 | 71,698,544 |
| 2024-12-23 | 7.36 | 7.38 | 7.01 | 7.06 | -4.08% | 148,399 | 105,927,367 |
| 2024-12-20 | 7.39 | 7.48 | 7.3 | 7.36 | -0.14% | 102,684 | 75,940,472 |
| 2024-12-19 | 7.5 | 7.56 | 7.29 | 7.37 | -2.25% | 139,361 | 102,758,738 |
| 2024-12-18 | 7.62 | 7.72 | 7.48 | 7.54 | -1.18% | 124,646 | 94,514,598 |
| 2024-12-17 | 7.97 | 8.04 | 7.61 | 7.63 | -5.1% | 230,969 | 178,281,530 |
| 2024-12-16 | 8.15 | 8.48 | 7.98 | 8.04 | +0.75% | 348,206 | 285,413,444 |
| 2024-12-13 | 8.08 | 8.16 | 7.86 | 7.98 | -1.97% | 235,801 | 188,026,984 |
| 2024-12-12 | 7.8 | 8.22 | 7.72 | 8.14 | +4.09% | 303,882 | 243,453,485 |
| 2024-12-11 | 7.54 | 7.85 | 7.52 | 7.82 | +3.03% | 174,410 | 135,257,469 |
| 2024-12-10 | 7.77 | 7.78 | 7.54 | 7.59 | +1.74% | 203,223 | 155,784,536 |
| 2024-12-09 | 7.46 | 7.6 | 7.4 | 7.46 | -0.67% | 103,034 | 77,083,763 |
| 2024-12-06 | 7.3 | 7.62 | 7.26 | 7.51 | +2.6% | 142,907 | 106,564,844 |
| 2024-12-05 | 7.25 | 7.35 | 7.23 | 7.32 | +0.14% | 79,318 | 57,851,104 |
| 2024-12-04 | 7.34 | 7.53 | 7.24 | 7.31 | -0.81% | 129,930 | 95,893,733 |
| 2024-12-03 | 7.35 | 7.43 | 7.32 | 7.37 | -0.54% | 99,485 | 73,288,770 |
| 2024-12-02 | 7.28 | 7.5 | 7.24 | 7.41 | +1.93% | 170,286 | 125,728,948 |
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：