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 |
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：