股票概览
7.09
-2.34%
-0.17
7.29
开盘价
7.32
最高价
7.08
最低价
119,986
成交量
数据更新至: 2024-12-31
技术指标
7.29
MA5 (5日均线)
7.48
MA10 (10日均线)
7.53
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 | 7.32 | 7.08 | 7.09 | -2.34% | 119,986 | 86,244,334 |
| 2024-12-30 | 7.39 | 7.46 | 7.23 | 7.26 | -2.42% | 135,917 | 99,032,187 |
| 2024-12-27 | 7.35 | 7.56 | 7.32 | 7.44 | +1.64% | 139,622 | 104,278,109 |
| 2024-12-26 | 7.3 | 7.4 | 7.29 | 7.32 | -0.14% | 114,956 | 84,331,515 |
| 2024-12-25 | 7.46 | 7.46 | 7.25 | 7.33 | -2.01% | 137,056 | 100,460,375 |
| 2024-12-24 | 7.44 | 7.58 | 7.43 | 7.48 | -0.4% | 154,930 | 116,177,331 |
| 2024-12-23 | 7.65 | 7.75 | 7.47 | 7.51 | -1.96% | 239,645 | 181,590,582 |
| 2024-12-20 | 7.76 | 7.9 | 7.65 | 7.66 | -1.03% | 298,702 | 231,644,099 |
| 2024-12-19 | 7.98 | 8 | 7.62 | 7.74 | -3.13% | 410,807 | 319,248,627 |
| 2024-12-18 | 8.22 | 8.72 | 7.91 | 7.99 | -2.8% | 695,313 | 579,384,791 |
| 2024-12-17 | 7.87 | 8.6 | 7.55 | 8.22 | +5.12% | 637,119 | 514,193,129 |
| 2024-12-16 | 8.07 | 8.08 | 7.59 | 7.82 | +1.03% | 640,855 | 501,518,962 |
| 2024-12-13 | 7.57 | 7.84 | 7.45 | 7.74 | +1.98% | 332,768 | 254,542,946 |
| 2024-12-12 | 7.57 | 7.66 | 7.48 | 7.59 | +0.13% | 194,073 | 147,166,769 |
| 2024-12-11 | 7.26 | 7.59 | 7.25 | 7.58 | +4.26% | 275,629 | 206,539,605 |
| 2024-12-10 | 7.49 | 7.55 | 7.25 | 7.27 | -0.14% | 223,763 | 165,604,721 |
| 2024-12-09 | 7.4 | 7.49 | 7.24 | 7.28 | -1.49% | 167,317 | 122,849,264 |
| 2024-12-06 | 7.34 | 7.42 | 7.27 | 7.39 | +0.14% | 215,820 | 158,731,190 |
| 2024-12-05 | 7.33 | 7.45 | 7.3 | 7.38 | -0.4% | 190,897 | 140,566,810 |
| 2024-12-04 | 7.79 | 7.85 | 7.38 | 7.41 | -4.26% | 331,360 | 248,859,282 |
| 2024-12-03 | 8.16 | 8.17 | 7.65 | 7.74 | +0.13% | 764,036 | 599,253,368 |
| 2024-12-02 | 7.19 | 7.73 | 7.19 | 7.73 | +9.96% | 475,501 | 361,200,487 |
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：