股票概览
7.18
-3.49%
-0.26
7.47
开盘价
7.48
最高价
7.16
最低价
231,211
成交量
数据更新至: 2024-12-31
技术指标
7.44
MA5 (5日均线)
7.69
MA10 (10日均线)
8.05
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 | 7.47 | 7.48 | 7.16 | 7.18 | -3.49% | 231,211 | 168,179,622 |
| 2024-12-30 | 7.52 | 7.57 | 7.36 | 7.44 | -1.06% | 171,141 | 127,546,434 |
| 2024-12-27 | 7.53 | 7.61 | 7.44 | 7.52 | -0.27% | 179,710 | 135,783,869 |
| 2024-12-26 | 7.52 | 7.64 | 7.51 | 7.54 | 0% | 125,937 | 95,219,405 |
| 2024-12-25 | 7.64 | 7.64 | 7.43 | 7.54 | -1.18% | 145,008 | 109,251,212 |
| 2024-12-24 | 7.7 | 7.72 | 7.52 | 7.63 | -0.91% | 229,967 | 174,830,140 |
| 2024-12-23 | 8.04 | 8.04 | 7.68 | 7.7 | -4.35% | 242,615 | 188,819,209 |
| 2024-12-20 | 8.09 | 8.15 | 7.98 | 8.05 | -0.98% | 212,170 | 170,827,095 |
| 2024-12-19 | 8.01 | 8.18 | 7.88 | 8.13 | -0.25% | 281,916 | 226,161,568 |
| 2024-12-18 | 8 | 8.24 | 7.95 | 8.15 | +2% | 297,108 | 241,900,602 |
| 2024-12-17 | 8.37 | 8.37 | 7.95 | 7.99 | -5.11% | 384,858 | 311,516,362 |
| 2024-12-16 | 8.37 | 8.57 | 8.15 | 8.42 | +0.6% | 418,706 | 350,180,134 |
| 2024-12-13 | 8.39 | 8.62 | 8.35 | 8.37 | -0.95% | 459,298 | 390,371,727 |
| 2024-12-12 | 8.56 | 8.63 | 8.32 | 8.45 | -1.86% | 415,321 | 350,500,665 |
| 2024-12-11 | 8.51 | 8.78 | 8.45 | 8.61 | +0.7% | 487,311 | 418,693,719 |
| 2024-12-10 | 8.84 | 8.85 | 8.53 | 8.55 | -1.38% | 732,297 | 637,222,959 |
| 2024-12-09 | 8.7 | 8.86 | 8.47 | 8.67 | +0.81% | 676,583 | 584,629,503 |
| 2024-12-06 | 8.28 | 8.69 | 8.2 | 8.6 | +3.49% | 779,362 | 662,809,031 |
| 2024-12-05 | 8.12 | 8.44 | 8.1 | 8.31 | +1.59% | 461,924 | 382,317,461 |
| 2024-12-04 | 8.44 | 8.48 | 8.13 | 8.18 | -4.77% | 527,469 | 436,196,074 |
| 2024-12-03 | 8.34 | 8.78 | 8.08 | 8.59 | +2.87% | 867,421 | 729,926,099 |
| 2024-12-02 | 8.2 | 8.43 | 8.18 | 8.35 | +1.09% | 515,394 | 428,429,473 |
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：