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 |
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：