股票概览
7.18
-1.64%
-0.12
7.29
开盘价
7.37
最高价
7.17
最低价
266,785
成交量
数据更新至: 2024-12-31
技术指标
7.20
MA5 (5日均线)
7.19
MA10 (10日均线)
7.50
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 | 7.29 | 7.37 | 7.17 | 7.18 | -1.64% | 266,785 | 193,668,402 |
| 2024-12-30 | 7.13 | 7.34 | 7.13 | 7.3 | +1.96% | 349,355 | 253,923,324 |
| 2024-12-27 | 7.12 | 7.18 | 7.01 | 7.16 | +0.14% | 342,235 | 242,850,755 |
| 2024-12-26 | 7.15 | 7.28 | 7.13 | 7.15 | -1.11% | 308,320 | 221,542,308 |
| 2024-12-25 | 6.9 | 7.35 | 6.85 | 7.23 | +4.78% | 712,699 | 508,908,589 |
| 2024-12-24 | 6.96 | 6.99 | 6.82 | 6.9 | -0.72% | 537,036 | 370,041,446 |
| 2024-12-23 | 7.06 | 7.1 | 6.94 | 6.95 | -1.56% | 476,689 | 333,959,972 |
| 2024-12-20 | 7.36 | 7.38 | 7.03 | 7.06 | -3.95% | 673,973 | 479,728,446 |
| 2024-12-19 | 7.58 | 7.59 | 7.32 | 7.35 | -3.54% | 360,402 | 267,190,974 |
| 2024-12-18 | 7.62 | 7.76 | 7.55 | 7.62 | +0.66% | 257,506 | 197,860,730 |
| 2024-12-17 | 7.57 | 7.73 | 7.55 | 7.57 | -0.26% | 273,950 | 209,276,826 |
| 2024-12-16 | 7.61 | 7.67 | 7.51 | 7.59 | -0.91% | 405,322 | 306,742,450 |
| 2024-12-13 | 7.87 | 7.91 | 7.59 | 7.66 | -2.79% | 593,602 | 458,334,535 |
| 2024-12-12 | 8.03 | 8.05 | 7.87 | 7.88 | -2.11% | 386,746 | 306,170,707 |
| 2024-12-11 | 7.78 | 8.06 | 7.76 | 8.05 | +3.34% | 357,536 | 284,255,461 |
| 2024-12-10 | 8.02 | 8.07 | 7.78 | 7.79 | -1.52% | 319,738 | 252,266,804 |
| 2024-12-09 | 7.97 | 8.03 | 7.85 | 7.91 | -1.25% | 257,139 | 204,292,999 |
| 2024-12-06 | 7.81 | 8.03 | 7.77 | 8.01 | +2.69% | 428,571 | 340,415,941 |
| 2024-12-05 | 7.79 | 7.92 | 7.75 | 7.8 | -0.13% | 236,650 | 185,486,632 |
| 2024-12-04 | 7.74 | 7.87 | 7.66 | 7.81 | +0.9% | 241,544 | 188,167,238 |
| 2024-12-03 | 7.71 | 7.78 | 7.62 | 7.74 | +0.52% | 229,028 | 176,751,659 |
| 2024-12-02 | 7.6 | 7.71 | 7.58 | 7.7 | +1.45% | 243,910 | 186,810,991 |
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：