股票概览
7.31
-2.4%
-0.18
7.48
开盘价
7.58
最高价
7.3
最低价
47,217
成交量
数据更新至: 2024-12-31
技术指标
7.47
MA5 (5日均线)
7.67
MA10 (10日均线)
7.83
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 | 7.48 | 7.58 | 7.3 | 7.31 | -2.4% | 47,217 | 34,936,371 |
| 2024-12-30 | 7.55 | 7.56 | 7.43 | 7.49 | -1.06% | 28,929 | 21,657,366 |
| 2024-12-27 | 7.57 | 7.64 | 7.52 | 7.57 | +0.4% | 40,725 | 30,859,966 |
| 2024-12-26 | 7.47 | 7.6 | 7.45 | 7.54 | +1.07% | 35,974 | 27,162,781 |
| 2024-12-25 | 7.71 | 7.71 | 7.4 | 7.46 | -3.24% | 63,436 | 47,560,642 |
| 2024-12-24 | 7.78 | 7.8 | 7.62 | 7.71 | +0.13% | 50,552 | 38,897,181 |
| 2024-12-23 | 7.96 | 7.98 | 7.67 | 7.7 | -3.27% | 87,681 | 68,376,803 |
| 2024-12-20 | 8.18 | 8.19 | 7.93 | 7.96 | -1.49% | 79,712 | 63,933,235 |
| 2024-12-19 | 7.82 | 8.08 | 7.76 | 8.08 | +2.41% | 88,157 | 70,345,338 |
| 2024-12-18 | 7.89 | 8 | 7.75 | 7.89 | +1.28% | 74,395 | 58,701,861 |
| 2024-12-17 | 8.12 | 8.15 | 7.78 | 7.79 | -4.42% | 111,861 | 88,288,272 |
| 2024-12-16 | 8.06 | 8.3 | 8.05 | 8.15 | +0.37% | 107,887 | 87,983,887 |
| 2024-12-13 | 8.51 | 8.52 | 8.12 | 8.12 | -5.69% | 168,852 | 139,190,078 |
| 2024-12-12 | 8.18 | 8.96 | 8.09 | 8.61 | +5.64% | 287,191 | 244,447,669 |
| 2024-12-11 | 7.8 | 8.2 | 7.78 | 8.15 | +4.49% | 179,182 | 144,052,032 |
| 2024-12-10 | 7.91 | 8.06 | 7.78 | 7.8 | +0.91% | 201,554 | 159,187,368 |
| 2024-12-09 | 7.81 | 7.84 | 7.67 | 7.73 | -2.03% | 86,349 | 66,892,142 |
| 2024-12-06 | 7.92 | 7.95 | 7.73 | 7.89 | +0.9% | 146,225 | 114,739,260 |
| 2024-12-05 | 7.72 | 8 | 7.71 | 7.82 | -0.51% | 173,134 | 135,875,898 |
| 2024-12-04 | 7.53 | 8.18 | 7.43 | 7.86 | +3.83% | 256,049 | 198,312,918 |
| 2024-12-03 | 7.58 | 7.63 | 7.45 | 7.57 | 0% | 83,991 | 63,229,599 |
| 2024-12-02 | 7.52 | 7.61 | 7.5 | 7.57 | +0.66% | 91,449 | 69,120,367 |
| 2024-11-29 | 7.52 | 7.62 | 7.39 | 7.52 | +0.27% | 96,163 | 72,119,594 |
| 2024-11-28 | 7.43 | 7.62 | 7.33 | 7.5 | +0.94% | 117,598 | 88,361,479 |
| 2024-11-27 | 7.41 | 7.44 | 7.11 | 7.43 | -0.27% | 118,803 | 86,272,554 |
| 2024-11-26 | 7.74 | 7.75 | 7.41 | 7.45 | -3.75% | 151,673 | 114,159,444 |
| 2024-11-25 | 8.05 | 8.13 | 7.48 | 7.74 | -3.73% | 280,466 | 216,460,382 |
| 2024-11-22 | 7.83 | 8.65 | 7.64 | 8.04 | +2.29% | 370,516 | 298,115,243 |
| 2024-11-21 | 7.68 | 8.1 | 7.56 | 7.86 | +1.81% | 403,208 | 316,667,119 |
| 2024-11-20 | 6.98 | 7.72 | 6.93 | 7.72 | +9.97% | 237,261 | 174,334,640 |
| 2024-11-19 | 6.89 | 7.02 | 6.79 | 7.02 | +2.18% | 63,391 | 43,961,487 |
| 2024-11-18 | 7.01 | 7.05 | 6.74 | 6.87 | -1.15% | 60,296 | 41,532,042 |
| 2024-11-15 | 7.06 | 7.12 | 6.9 | 6.95 | -1.84% | 66,189 | 46,488,250 |
| 2024-11-14 | 7.33 | 7.36 | 7.07 | 7.08 | -3.28% | 71,943 | 51,602,528 |
| 2024-11-13 | 7.33 | 7.39 | 7.13 | 7.32 | -0.14% | 103,387 | 74,868,603 |
| 2024-11-12 | 7.36 | 7.47 | 7.26 | 7.33 | -0.41% | 87,086 | 64,209,017 |
| 2024-11-11 | 7.31 | 7.4 | 7.22 | 7.36 | +0.68% | 75,036 | 54,777,503 |
| 2024-11-08 | 7.4 | 7.46 | 7.23 | 7.31 | -0.54% | 93,494 | 68,420,412 |
| 2024-11-07 | 7.16 | 7.36 | 7.1 | 7.35 | +2.23% | 115,803 | 83,900,631 |
| 2024-11-06 | 6.99 | 7.53 | 6.88 | 7.19 | +2.86% | 199,052 | 143,383,334 |
| 2024-11-05 | 6.84 | 6.99 | 6.81 | 6.99 | +1.9% | 83,476 | 57,802,369 |
| 2024-11-04 | 6.62 | 6.91 | 6.56 | 6.86 | +3.63% | 93,854 | 63,673,210 |
| 2024-11-01 | 6.8 | 6.92 | 6.56 | 6.62 | -3.07% | 79,238 | 53,074,208 |
| 2024-10-31 | 6.68 | 6.83 | 6.67 | 6.83 | +1.19% | 89,933 | 60,842,060 |
| 2024-10-30 | 6.74 | 6.84 | 6.68 | 6.75 | -0.59% | 57,284 | 38,724,338 |
| 2024-10-29 | 7.04 | 7.06 | 6.78 | 6.79 | -3.14% | 76,797 | 52,828,772 |
| 2024-10-28 | 6.81 | 7.02 | 6.81 | 7.01 | +2.94% | 88,704 | 61,689,588 |
| 2024-10-25 | 6.73 | 6.84 | 6.72 | 6.81 | +1.19% | 94,247 | 63,993,059 |
| 2024-10-24 | 6.64 | 6.85 | 6.6 | 6.73 | +1.51% | 119,361 | 80,336,228 |
| 2024-10-23 | 6.65 | 6.73 | 6.61 | 6.63 | -0.3% | 67,093 | 44,739,685 |
| 2024-10-22 | 6.71 | 6.71 | 6.56 | 6.65 | -0.3% | 69,752 | 46,205,518 |
| 2024-10-21 | 6.65 | 6.79 | 6.65 | 6.67 | 0% | 107,225 | 71,885,314 |
| 2024-10-18 | 6.33 | 6.81 | 6.3 | 6.67 | +2.62% | 200,864 | 131,424,669 |
| 2024-10-17 | 6.82 | 6.95 | 6.46 | 6.5 | -7.67% | 242,482 | 161,443,638 |
| 2024-10-16 | 6.74 | 7.37 | 6.74 | 7.04 | +3.07% | 286,980 | 204,912,004 |
| 2024-10-15 | 6.82 | 7.04 | 6.74 | 6.83 | +0.89% | 160,373 | 110,803,750 |
| 2024-10-14 | 6.58 | 6.78 | 6.47 | 6.77 | +4.31% | 114,493 | 75,810,313 |
| 2024-10-11 | 6.88 | 6.89 | 6.41 | 6.49 | -8.33% | 139,993 | 92,846,741 |
| 2024-10-10 | 6.68 | 7.15 | 6.5 | 7.08 | +6.47% | 198,398 | 136,500,664 |
| 2024-10-09 | 7.02 | 7.05 | 6.61 | 6.65 | -7.77% | 153,865 | 105,321,111 |
| 2024-10-08 | 7.55 | 7.56 | 6.8 | 7.21 | +4.95% | 269,294 | 193,773,247 |
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：