股票概览
7.27
-2.02%
-0.15
7.45
开盘价
7.49
最高价
7.27
最低价
20,094
成交量
数据更新至: 2024-12-31
技术指标
7.44
MA5 (5日均线)
7.66
MA10 (10日均线)
8.12
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 | 7.45 | 7.49 | 7.27 | 7.27 | -2.02% | 20,094 | 14,795,956 |
| 2024-12-30 | 7.58 | 7.58 | 7.4 | 7.42 | -2.11% | 20,557 | 15,319,565 |
| 2024-12-27 | 7.49 | 7.63 | 7.43 | 7.58 | +1.34% | 24,438 | 18,484,288 |
| 2024-12-26 | 7.49 | 7.56 | 7.46 | 7.48 | +0.27% | 28,390 | 21,337,507 |
| 2024-12-25 | 7.72 | 7.72 | 7.39 | 7.46 | -2.48% | 36,160 | 27,069,376 |
| 2024-12-24 | 7.75 | 7.77 | 7.59 | 7.65 | +0.13% | 29,659 | 22,757,978 |
| 2024-12-23 | 8.05 | 8.06 | 7.63 | 7.64 | -4.98% | 40,079 | 31,265,112 |
| 2024-12-20 | 7.99 | 8.12 | 7.98 | 8.04 | 0% | 32,091 | 25,853,444 |
| 2024-12-19 | 7.98 | 8.06 | 7.88 | 8.04 | -0.12% | 23,333 | 18,565,671 |
| 2024-12-18 | 8.04 | 8.14 | 7.95 | 8.05 | -0.25% | 27,871 | 22,479,561 |
| 2024-12-17 | 8.55 | 8.55 | 8 | 8.07 | -5.06% | 51,013 | 41,747,574 |
| 2024-12-16 | 8.51 | 8.6 | 8.44 | 8.5 | +0.47% | 43,161 | 36,770,727 |
| 2024-12-13 | 8.74 | 8.74 | 8.44 | 8.46 | -3.2% | 46,277 | 39,647,654 |
| 2024-12-12 | 8.75 | 8.76 | 8.66 | 8.74 | +0.34% | 46,113 | 40,236,759 |
| 2024-12-11 | 8.72 | 8.72 | 8.64 | 8.71 | +0.46% | 39,234 | 34,125,084 |
| 2024-12-10 | 8.95 | 8.95 | 8.66 | 8.67 | -0.46% | 45,667 | 40,007,842 |
| 2024-12-09 | 8.73 | 8.77 | 8.65 | 8.71 | +0.11% | 43,366 | 37,817,345 |
| 2024-12-06 | 8.7 | 8.72 | 8.61 | 8.7 | +0.12% | 33,396 | 29,001,064 |
| 2024-12-05 | 8.54 | 8.7 | 8.54 | 8.69 | +0.93% | 28,016 | 24,238,624 |
| 2024-12-04 | 8.75 | 8.77 | 8.5 | 8.61 | -1.6% | 31,430 | 27,155,600 |
| 2024-12-03 | 8.73 | 8.84 | 8.67 | 8.75 | +0.23% | 44,181 | 38,662,430 |
| 2024-12-02 | 8.61 | 8.77 | 8.55 | 8.73 | +1.39% | 56,335 | 48,950,622 |
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：