股票概览
7.59
-1.56%
-0.12
7.71
开盘价
7.78
最高价
7.54
最低价
98,817
成交量
数据更新至: 2024-12-31
技术指标
7.83
MA5 (5日均线)
8.12
MA10 (10日均线)
9.24
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 | 7.71 | 7.78 | 7.54 | 7.59 | -1.56% | 98,817 | 75,646,993 |
| 2024-12-30 | 7.91 | 7.94 | 7.68 | 7.71 | -3.26% | 112,102 | 86,960,212 |
| 2024-12-27 | 8.08 | 8.15 | 7.88 | 7.97 | -0.5% | 115,731 | 92,866,569 |
| 2024-12-26 | 7.91 | 8.16 | 7.85 | 8.01 | +1.78% | 173,451 | 139,741,607 |
| 2024-12-25 | 8.18 | 8.2 | 7.67 | 7.87 | -3.2% | 200,635 | 158,437,055 |
| 2024-12-24 | 8.04 | 8.77 | 8.04 | 8.13 | +1.63% | 289,270 | 238,397,579 |
| 2024-12-23 | 8.62 | 8.65 | 7.95 | 8 | -7.19% | 270,202 | 221,235,049 |
| 2024-12-20 | 8.58 | 8.76 | 8.53 | 8.62 | +0.47% | 161,833 | 139,882,105 |
| 2024-12-19 | 8.45 | 8.92 | 8.43 | 8.58 | -1.04% | 196,458 | 169,632,202 |
| 2024-12-18 | 8.59 | 8.85 | 8.4 | 8.67 | +0.12% | 199,136 | 173,007,488 |
| 2024-12-17 | 9.47 | 9.5 | 8.65 | 8.66 | -9.89% | 310,617 | 278,706,908 |
| 2024-12-16 | 9.3 | 9.74 | 9.18 | 9.61 | +2.13% | 371,518 | 351,794,380 |
| 2024-12-13 | 9.6 | 9.74 | 9.38 | 9.41 | -3.78% | 350,776 | 334,997,508 |
| 2024-12-12 | 9.56 | 9.79 | 9.33 | 9.78 | +2.84% | 497,600 | 477,940,956 |
| 2024-12-11 | 9.65 | 9.96 | 9.4 | 9.51 | -7.76% | 683,053 | 656,979,168 |
| 2024-12-10 | 10.31 | 11.43 | 10.31 | 10.31 | -10.03% | 1,161,437 | 1,218,642,677 |
| 2024-12-09 | 11.46 | 11.46 | 11.46 | 11.46 | -9.98% | 42,543 | 48,754,278 |
| 2024-12-06 | 12.73 | 12.73 | 12.25 | 12.73 | +10.03% | 1,191,047 | 1,513,712,933 |
| 2024-12-05 | 11.57 | 11.57 | 11.57 | 11.57 | +9.98% | 90,932 | 105,208,798 |
| 2024-12-04 | 10.52 | 10.52 | 10.52 | 10.52 | +10.04% | 94,219 | 99,117,894 |
| 2024-12-03 | 9.56 | 9.56 | 9.56 | 9.56 | +10.01% | 31,044 | 29,678,332 |
| 2024-12-02 | 8.69 | 8.69 | 8.69 | 8.69 | +10% | 23,340 | 20,282,721 |
| 2024-11-29 | 7.45 | 7.9 | 7.45 | 7.9 | +10.03% | 118,101 | 92,495,017 |
| 2024-11-28 | 7.1 | 7.36 | 7.08 | 7.18 | -0.28% | 170,759 | 122,707,790 |
| 2024-11-27 | 6.89 | 7.2 | 6.62 | 7.2 | +5.57% | 223,385 | 156,962,730 |
| 2024-11-26 | 7.03 | 7.11 | 6.77 | 6.82 | -3.81% | 154,683 | 106,782,388 |
| 2024-11-25 | 7.15 | 7.27 | 6.85 | 7.09 | -2.74% | 228,880 | 161,017,999 |
| 2024-11-22 | 7.8 | 7.8 | 7.22 | 7.29 | -7.72% | 396,465 | 294,282,486 |
| 2024-11-21 | 7.18 | 7.9 | 7.02 | 7.9 | +10.03% | 415,928 | 310,137,875 |
| 2024-11-20 | 7.04 | 7.47 | 7.02 | 7.18 | +2.57% | 472,579 | 342,344,897 |
| 2024-11-19 | 6.41 | 7 | 6.3 | 7 | +10.06% | 364,206 | 250,975,214 |
| 2024-11-18 | 6.64 | 6.68 | 6.3 | 6.36 | -3.64% | 103,658 | 66,714,012 |
| 2024-11-15 | 6.71 | 6.98 | 6.59 | 6.6 | -2.08% | 141,395 | 95,330,739 |
| 2024-11-14 | 6.72 | 7.16 | 6.64 | 6.74 | -0.59% | 179,617 | 123,940,290 |
| 2024-11-13 | 6.71 | 6.83 | 6.5 | 6.78 | +0.3% | 99,438 | 66,078,598 |
| 2024-11-12 | 6.89 | 6.95 | 6.65 | 6.76 | -2.31% | 124,056 | 84,572,248 |
| 2024-11-11 | 6.56 | 6.93 | 6.54 | 6.92 | +5.33% | 172,456 | 116,083,490 |
| 2024-11-08 | 6.75 | 6.79 | 6.53 | 6.57 | -2.09% | 132,020 | 87,432,924 |
| 2024-11-07 | 6.51 | 6.75 | 6.47 | 6.71 | +2.29% | 158,929 | 105,290,265 |
| 2024-11-06 | 6.6 | 6.72 | 6.51 | 6.56 | -0.3% | 129,269 | 85,298,818 |
| 2024-11-05 | 6.62 | 6.66 | 6.51 | 6.58 | -0.15% | 148,327 | 97,348,552 |
| 2024-11-04 | 6.26 | 6.78 | 6.19 | 6.59 | +4.6% | 163,496 | 107,520,492 |
| 2024-11-01 | 6.65 | 6.7 | 6.26 | 6.3 | -4.55% | 170,204 | 108,835,105 |
| 2024-10-31 | 6.49 | 6.85 | 6.44 | 6.6 | +2.8% | 252,517 | 167,056,815 |
| 2024-10-30 | 5.96 | 6.45 | 5.93 | 6.42 | +5.94% | 205,446 | 127,839,146 |
| 2024-10-29 | 6.35 | 6.38 | 6.05 | 6.06 | -4.72% | 145,390 | 89,772,322 |
| 2024-10-28 | 6.24 | 6.37 | 6.16 | 6.36 | +1.92% | 167,721 | 105,266,238 |
| 2024-10-25 | 6.14 | 6.34 | 6.06 | 6.24 | +1.63% | 197,332 | 122,811,894 |
| 2024-10-24 | 5.92 | 6.18 | 5.85 | 6.14 | +3.89% | 196,440 | 118,804,315 |
| 2024-10-23 | 5.9 | 5.99 | 5.86 | 5.91 | -0.34% | 114,448 | 67,874,194 |
| 2024-10-22 | 5.72 | 5.94 | 5.68 | 5.93 | +3.67% | 137,540 | 80,022,608 |
| 2024-10-21 | 5.75 | 5.82 | 5.69 | 5.72 | -0.35% | 138,885 | 79,963,303 |
| 2024-10-18 | 5.63 | 5.8 | 5.59 | 5.74 | +2.14% | 97,983 | 55,898,060 |
| 2024-10-17 | 5.76 | 5.83 | 5.61 | 5.62 | -1.92% | 84,136 | 48,059,763 |
| 2024-10-16 | 5.63 | 5.75 | 5.6 | 5.73 | +0.88% | 66,968 | 38,188,954 |
| 2024-10-15 | 5.8 | 5.85 | 5.68 | 5.68 | -2.41% | 96,956 | 55,815,979 |
| 2024-10-14 | 5.68 | 5.85 | 5.65 | 5.82 | +2.46% | 93,670 | 54,102,370 |
| 2024-10-11 | 5.94 | 5.95 | 5.63 | 5.68 | -4.38% | 119,029 | 68,806,623 |
| 2024-10-10 | 5.9 | 6.1 | 5.75 | 5.94 | +0.51% | 138,856 | 82,669,071 |
| 2024-10-09 | 6.5 | 6.5 | 5.91 | 5.91 | -10.05% | 211,111 | 128,615,329 |
| 2024-10-08 | 6.99 | 6.99 | 6.22 | 6.57 | +3.46% | 272,155 | 178,403,329 |
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：