股票概览
7.57
-1.3%
-0.1
7.66
开盘价
7.75
最高价
7.56
最低价
458,792
成交量
数据更新至: 2024-12-31
技术指标
7.53
MA5 (5日均线)
7.48
MA10 (10日均线)
7.54
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 | 7.66 | 7.75 | 7.56 | 7.57 | -1.3% | 458,792 | 351,215,404 |
| 2024-12-30 | 7.45 | 7.69 | 7.43 | 7.67 | +2.95% | 528,935 | 401,159,351 |
| 2024-12-27 | 7.44 | 7.48 | 7.31 | 7.45 | +0.13% | 446,985 | 331,105,396 |
| 2024-12-26 | 7.51 | 7.52 | 7.42 | 7.44 | -1.06% | 220,663 | 164,383,022 |
| 2024-12-25 | 7.51 | 7.58 | 7.44 | 7.52 | -0.13% | 382,857 | 287,348,347 |
| 2024-12-24 | 7.49 | 7.59 | 7.46 | 7.53 | +0.4% | 274,622 | 207,005,254 |
| 2024-12-23 | 7.36 | 7.56 | 7.32 | 7.5 | +2.18% | 467,954 | 350,511,778 |
| 2024-12-20 | 7.38 | 7.4 | 7.33 | 7.34 | -0.41% | 189,120 | 139,154,174 |
| 2024-12-19 | 7.37 | 7.39 | 7.28 | 7.37 | -0.14% | 270,016 | 198,217,290 |
| 2024-12-18 | 7.4 | 7.49 | 7.37 | 7.38 | -0.27% | 284,866 | 211,430,909 |
| 2024-12-17 | 7.4 | 7.49 | 7.36 | 7.4 | -0.13% | 266,985 | 198,315,722 |
| 2024-12-16 | 7.58 | 7.64 | 7.35 | 7.41 | -2.5% | 650,024 | 483,871,512 |
| 2024-12-13 | 7.7 | 7.73 | 7.58 | 7.6 | -1.68% | 281,792 | 215,104,213 |
| 2024-12-12 | 7.63 | 7.73 | 7.61 | 7.73 | +1.05% | 354,743 | 272,615,704 |
| 2024-12-11 | 7.68 | 7.74 | 7.57 | 7.65 | -0.52% | 268,453 | 204,875,269 |
| 2024-12-10 | 7.8 | 7.85 | 7.58 | 7.69 | 0% | 359,881 | 277,073,742 |
| 2024-12-09 | 7.68 | 7.83 | 7.65 | 7.69 | -0.13% | 280,480 | 216,983,796 |
| 2024-12-06 | 7.57 | 7.71 | 7.55 | 7.7 | +1.58% | 317,803 | 243,500,410 |
| 2024-12-05 | 7.51 | 7.63 | 7.48 | 7.58 | +0.93% | 203,616 | 153,995,109 |
| 2024-12-04 | 7.58 | 7.58 | 7.45 | 7.51 | -0.92% | 230,538 | 173,445,776 |
| 2024-12-03 | 7.5 | 7.6 | 7.48 | 7.58 | +0.53% | 223,297 | 168,507,430 |
| 2024-12-02 | 7.58 | 7.61 | 7.41 | 7.54 | -0.92% | 314,057 | 235,810,443 |
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：