股票概览
7.07
-1.53%
-0.11
7.18
开盘价
7.23
最高价
7.06
最低价
170,222
成交量
数据更新至: 2024-12-31
技术指标
7.14
MA5 (5日均线)
7.13
MA10 (10日均线)
7.20
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 | 7.18 | 7.23 | 7.06 | 7.07 | -1.53% | 170,222 | 121,150,175 |
| 2024-12-30 | 7.18 | 7.27 | 7.17 | 7.18 | +0.42% | 185,274 | 133,493,083 |
| 2024-12-27 | 7.15 | 7.19 | 7.12 | 7.15 | -0.14% | 110,856 | 79,301,949 |
| 2024-12-26 | 7.16 | 7.23 | 7.15 | 7.16 | 0% | 127,364 | 91,541,982 |
| 2024-12-25 | 7.16 | 7.18 | 7.11 | 7.16 | 0% | 111,638 | 79,669,001 |
| 2024-12-24 | 7.07 | 7.17 | 7.06 | 7.16 | +1.27% | 153,041 | 109,252,959 |
| 2024-12-23 | 7.09 | 7.16 | 7.05 | 7.07 | -0.14% | 164,715 | 116,986,141 |
| 2024-12-20 | 7.14 | 7.18 | 7.06 | 7.08 | -0.98% | 155,393 | 110,372,538 |
| 2024-12-19 | 7.1 | 7.17 | 7.04 | 7.15 | +0.42% | 149,191 | 105,920,010 |
| 2024-12-18 | 7.14 | 7.21 | 7.11 | 7.12 | 0% | 142,290 | 101,915,099 |
| 2024-12-17 | 7.13 | 7.2 | 7.08 | 7.12 | -0.14% | 177,358 | 126,508,345 |
| 2024-12-16 | 7.19 | 7.29 | 7.11 | 7.13 | -0.7% | 193,548 | 138,915,473 |
| 2024-12-13 | 7.29 | 7.3 | 7.17 | 7.18 | -1.51% | 283,830 | 204,845,047 |
| 2024-12-12 | 7.29 | 7.31 | 7.21 | 7.29 | +0.28% | 189,906 | 138,079,859 |
| 2024-12-11 | 7.25 | 7.34 | 7.25 | 7.27 | 0% | 189,317 | 138,062,674 |
| 2024-12-10 | 7.46 | 7.49 | 7.26 | 7.27 | -0.82% | 293,517 | 216,090,058 |
| 2024-12-09 | 7.35 | 7.38 | 7.28 | 7.33 | -0.27% | 152,404 | 111,789,620 |
| 2024-12-06 | 7.3 | 7.42 | 7.23 | 7.35 | +0.82% | 240,886 | 176,176,745 |
| 2024-12-05 | 7.37 | 7.39 | 7.26 | 7.29 | -1.35% | 180,538 | 132,047,841 |
| 2024-12-04 | 7.47 | 7.47 | 7.35 | 7.39 | -1.07% | 157,033 | 116,126,031 |
| 2024-12-03 | 7.46 | 7.47 | 7.37 | 7.47 | +0.13% | 164,652 | 122,218,142 |
| 2024-12-02 | 7.44 | 7.47 | 7.34 | 7.46 | +0.13% | 193,164 | 143,265,465 |
| 2024-11-29 | 7.28 | 7.47 | 7.26 | 7.45 | +2.19% | 284,264 | 210,298,566 |
| 2024-11-28 | 7.31 | 7.35 | 7.26 | 7.29 | -0.27% | 176,924 | 129,344,613 |
| 2024-11-27 | 7.18 | 7.32 | 7 | 7.31 | +1.39% | 208,760 | 149,550,395 |
| 2024-11-26 | 7.26 | 7.36 | 7.18 | 7.21 | -1.1% | 130,774 | 94,734,460 |
| 2024-11-25 | 7.26 | 7.3 | 7.13 | 7.29 | +1.39% | 177,062 | 128,156,514 |
| 2024-11-22 | 7.53 | 7.53 | 7.18 | 7.19 | -4.39% | 298,350 | 219,442,214 |
| 2024-11-21 | 7.56 | 7.6 | 7.46 | 7.52 | -0.53% | 147,440 | 110,721,361 |
| 2024-11-20 | 7.53 | 7.6 | 7.46 | 7.56 | +0.13% | 179,340 | 134,994,005 |
| 2024-11-19 | 7.43 | 7.56 | 7.41 | 7.55 | +1.75% | 197,301 | 147,632,742 |
| 2024-11-18 | 7.41 | 7.56 | 7.36 | 7.42 | +0.68% | 234,754 | 175,543,642 |
| 2024-11-15 | 7.5 | 7.55 | 7.35 | 7.37 | -1.73% | 194,335 | 144,976,584 |
| 2024-11-14 | 7.75 | 7.81 | 7.49 | 7.5 | -2.72% | 265,852 | 202,555,085 |
| 2024-11-13 | 7.57 | 7.72 | 7.53 | 7.71 | +1.45% | 302,923 | 230,861,878 |
| 2024-11-12 | 7.67 | 7.76 | 7.53 | 7.6 | -0.13% | 323,723 | 247,830,955 |
| 2024-11-11 | 7.63 | 7.66 | 7.54 | 7.61 | -0.65% | 291,726 | 221,611,306 |
| 2024-11-08 | 7.77 | 7.84 | 7.64 | 7.66 | -1.03% | 318,654 | 245,939,447 |
| 2024-11-07 | 7.77 | 7.82 | 7.66 | 7.74 | -0.13% | 340,936 | 263,005,659 |
| 2024-11-06 | 7.61 | 7.96 | 7.6 | 7.75 | +2.51% | 557,520 | 435,618,588 |
| 2024-11-05 | 7.42 | 7.59 | 7.38 | 7.56 | +2.02% | 416,498 | 313,188,721 |
| 2024-11-04 | 7.3 | 7.41 | 7.27 | 7.41 | +2.07% | 315,743 | 232,659,581 |
| 2024-11-01 | 7.37 | 7.37 | 7.18 | 7.26 | -1.49% | 326,280 | 236,971,941 |
| 2024-10-31 | 7.4 | 7.47 | 7.3 | 7.37 | +1.52% | 388,203 | 285,958,185 |
| 2024-10-30 | 7.2 | 7.41 | 7.18 | 7.26 | +1.4% | 352,522 | 257,103,565 |
| 2024-10-29 | 7.29 | 7.33 | 7.13 | 7.16 | -1.38% | 290,436 | 209,392,733 |
| 2024-10-28 | 7.3 | 7.3 | 7.16 | 7.26 | -0.27% | 326,198 | 235,384,310 |
| 2024-10-25 | 7.01 | 7.32 | 7.01 | 7.28 | +3.56% | 445,132 | 321,578,911 |
| 2024-10-24 | 7.17 | 7.18 | 6.98 | 7.03 | -1.95% | 258,045 | 181,288,472 |
| 2024-10-23 | 7.09 | 7.33 | 7.08 | 7.17 | +0.7% | 409,567 | 294,669,521 |
| 2024-10-22 | 6.9 | 7.12 | 6.83 | 7.12 | +3.19% | 384,518 | 268,242,647 |
| 2024-10-21 | 7 | 7.04 | 6.87 | 6.9 | -0.86% | 352,105 | 244,218,570 |
| 2024-10-18 | 6.75 | 7.07 | 6.73 | 6.96 | +2.81% | 330,653 | 228,756,637 |
| 2024-10-17 | 6.87 | 6.95 | 6.76 | 6.77 | -1.46% | 249,198 | 170,126,959 |
| 2024-10-16 | 6.82 | 6.95 | 6.77 | 6.87 | +0.15% | 227,510 | 156,090,460 |
| 2024-10-15 | 7.05 | 7.08 | 6.86 | 6.86 | -3.38% | 326,527 | 226,584,123 |
| 2024-10-14 | 7.09 | 7.13 | 6.91 | 7.1 | +0.71% | 312,432 | 219,923,194 |
| 2024-10-11 | 7.32 | 7.33 | 6.99 | 7.05 | -3.56% | 304,926 | 217,492,867 |
| 2024-10-10 | 7.37 | 7.58 | 7.27 | 7.31 | -0.81% | 376,365 | 278,675,767 |
| 2024-10-09 | 7.79 | 7.84 | 7.37 | 7.37 | -6.47% | 636,358 | 482,070,996 |
| 2024-10-08 | 8.34 | 8.36 | 7.55 | 7.88 | +3.68% | 931,839 | 738,872,232 |
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：