股票概览
7.01
-1.41%
-0.1
7.2
开盘价
7.2
最高价
7
最低价
57,140
成交量
数据更新至: 2024-12-31
技术指标
7.16
MA5 (5日均线)
7.44
MA10 (10日均线)
7.72
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 | 7.2 | 7.2 | 7 | 7.01 | -1.41% | 57,140 | 40,430,607 |
| 2024-12-30 | 7.26 | 7.27 | 7.09 | 7.11 | -1.93% | 58,690 | 41,842,745 |
| 2024-12-27 | 7.2 | 7.36 | 7.18 | 7.25 | +0.55% | 67,894 | 49,434,099 |
| 2024-12-26 | 7.19 | 7.29 | 7.15 | 7.21 | -0.28% | 54,422 | 39,378,710 |
| 2024-12-25 | 7.49 | 7.59 | 7.16 | 7.23 | -1.5% | 89,398 | 65,283,017 |
| 2024-12-24 | 7.35 | 7.44 | 7.15 | 7.34 | +0.41% | 77,220 | 56,217,754 |
| 2024-12-23 | 7.84 | 7.84 | 7.29 | 7.31 | -6.76% | 140,019 | 104,649,897 |
| 2024-12-20 | 7.8 | 7.96 | 7.73 | 7.84 | -0.25% | 125,205 | 98,052,307 |
| 2024-12-19 | 8.09 | 8.09 | 7.71 | 7.86 | -4.15% | 171,930 | 135,181,006 |
| 2024-12-18 | 7.91 | 8.4 | 7.75 | 8.2 | +2.24% | 202,242 | 162,923,484 |
| 2024-12-17 | 8.25 | 8.27 | 7.82 | 8.02 | -2.67% | 178,817 | 142,528,947 |
| 2024-12-16 | 8.12 | 8.5 | 8.11 | 8.24 | +1.73% | 206,455 | 171,166,717 |
| 2024-12-13 | 8.19 | 8.4 | 8.02 | 8.1 | -1.7% | 218,153 | 178,668,160 |
| 2024-12-12 | 7.95 | 8.27 | 7.91 | 8.24 | +3% | 271,425 | 222,014,955 |
| 2024-12-11 | 7.88 | 8.05 | 7.85 | 8 | +0.88% | 115,715 | 92,167,980 |
| 2024-12-10 | 8.16 | 8.22 | 7.91 | 7.93 | -1% | 204,881 | 164,604,204 |
| 2024-12-09 | 8.13 | 8.35 | 7.93 | 8.01 | +1.39% | 269,446 | 219,665,069 |
| 2024-12-06 | 7.83 | 7.96 | 7.67 | 7.9 | +1.67% | 173,719 | 136,246,380 |
| 2024-12-05 | 7.68 | 7.84 | 7.67 | 7.77 | +0.13% | 90,503 | 70,170,655 |
| 2024-12-04 | 7.92 | 7.98 | 7.67 | 7.76 | -2.14% | 154,266 | 120,179,924 |
| 2024-12-03 | 7.85 | 8.1 | 7.68 | 7.93 | +1.02% | 206,382 | 162,552,699 |
| 2024-12-02 | 7.62 | 8.05 | 7.61 | 7.85 | +4.11% | 233,683 | 183,676,043 |
| 2024-11-29 | 7.4 | 7.69 | 7.35 | 7.54 | +0.53% | 202,635 | 151,731,833 |
| 2024-11-28 | 7.36 | 7.84 | 7.28 | 7.5 | +2.04% | 275,818 | 206,362,615 |
| 2024-11-27 | 7.42 | 7.5 | 7.06 | 7.35 | -2.39% | 255,387 | 185,048,995 |
| 2024-11-26 | 8.4 | 8.4 | 7.52 | 7.53 | -2.21% | 447,802 | 357,465,573 |
| 2024-11-25 | 7.7 | 7.7 | 7.59 | 7.7 | +10% | 199,967 | 153,908,813 |
| 2024-11-22 | 7.34 | 7.35 | 7 | 7 | -4.5% | 95,394 | 68,373,507 |
| 2024-11-21 | 7.36 | 7.39 | 7.25 | 7.33 | -0.41% | 93,115 | 68,118,220 |
| 2024-11-20 | 7.16 | 7.39 | 7.13 | 7.36 | +1.94% | 117,359 | 85,629,475 |
| 2024-11-19 | 7.11 | 7.23 | 7.01 | 7.22 | +2.7% | 103,591 | 73,827,711 |
| 2024-11-18 | 7.25 | 7.36 | 6.98 | 7.03 | -3.43% | 120,790 | 86,112,753 |
| 2024-11-15 | 7.6 | 7.63 | 7.25 | 7.28 | -4.59% | 162,784 | 121,122,071 |
| 2024-11-14 | 8.09 | 8.1 | 7.6 | 7.63 | -6.38% | 227,963 | 177,724,033 |
| 2024-11-13 | 8.28 | 8.51 | 8.03 | 8.15 | -3.89% | 344,300 | 282,932,198 |
| 2024-11-12 | 8 | 8.79 | 7.99 | 8.48 | +6.13% | 548,185 | 469,468,337 |
| 2024-11-11 | 7.83 | 8.12 | 7.82 | 7.99 | +3.36% | 261,105 | 207,910,933 |
| 2024-11-08 | 7.88 | 7.9 | 7.7 | 7.73 | -0.77% | 173,278 | 134,929,953 |
| 2024-11-07 | 7.66 | 7.87 | 7.61 | 7.79 | +0.13% | 185,527 | 143,898,933 |
| 2024-11-06 | 7.98 | 7.98 | 7.68 | 7.78 | -2.75% | 237,983 | 186,257,695 |
| 2024-11-05 | 7.85 | 8 | 7.71 | 8 | +0.25% | 296,655 | 233,035,542 |
| 2024-11-04 | 7.6 | 8.16 | 7.48 | 7.98 | +0.5% | 319,627 | 250,038,469 |
| 2024-11-01 | 7.94 | 8.59 | 7.21 | 7.94 | -0.75% | 528,638 | 413,668,049 |
| 2024-10-31 | 7.94 | 8.4 | 7.85 | 8 | +4.3% | 651,253 | 525,817,003 |
| 2024-10-30 | 6.98 | 7.67 | 6.98 | 7.67 | +10.04% | 190,809 | 143,444,608 |
| 2024-10-29 | 7.3 | 7.31 | 6.96 | 6.97 | -3.19% | 175,591 | 124,511,255 |
| 2024-10-28 | 6.92 | 7.45 | 6.91 | 7.2 | +4.35% | 292,934 | 210,042,254 |
| 2024-10-25 | 6.84 | 6.93 | 6.77 | 6.9 | +0.58% | 145,444 | 100,012,333 |
| 2024-10-24 | 6.82 | 7.11 | 6.77 | 6.86 | -1.58% | 233,622 | 162,373,532 |
| 2024-10-23 | 6.7 | 6.98 | 6.67 | 6.97 | +3.41% | 236,192 | 161,112,801 |
| 2024-10-22 | 6.6 | 6.76 | 6.54 | 6.74 | +2.12% | 151,439 | 101,398,811 |
| 2024-10-21 | 6.52 | 6.62 | 6.46 | 6.6 | +0.61% | 127,095 | 83,168,915 |
| 2024-10-18 | 6.47 | 6.6 | 6.36 | 6.56 | +0.92% | 125,987 | 81,797,322 |
| 2024-10-17 | 6.57 | 6.64 | 6.42 | 6.5 | -1.81% | 123,356 | 80,667,270 |
| 2024-10-16 | 6.58 | 6.8 | 6.45 | 6.62 | -0.45% | 146,998 | 97,571,353 |
| 2024-10-15 | 6.53 | 6.76 | 6.42 | 6.65 | +1.06% | 173,978 | 115,111,394 |
| 2024-10-14 | 6.54 | 6.58 | 6.28 | 6.58 | +0.92% | 145,741 | 93,897,196 |
| 2024-10-11 | 6.5 | 6.83 | 6.37 | 6.52 | +0.31% | 200,294 | 130,998,453 |
| 2024-10-10 | 6.45 | 6.67 | 6.37 | 6.5 | +0.78% | 138,501 | 90,790,224 |
| 2024-10-09 | 7.02 | 7.03 | 6.45 | 6.45 | -10.04% | 204,921 | 137,045,507 |
| 2024-10-08 | 7.48 | 7.48 | 6.73 | 7.17 | +5.44% | 328,691 | 233,813,813 |
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：