股票概览
7.44
-2.87%
-0.22
7.65
开盘价
7.72
最高价
7.44
最低价
64,262
成交量
数据更新至: 2024-12-31
技术指标
7.63
MA5 (5日均线)
7.77
MA10 (10日均线)
8.33
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 | 7.65 | 7.72 | 7.44 | 7.44 | -2.87% | 64,262 | 48,643,164 |
| 2024-12-30 | 7.81 | 7.81 | 7.63 | 7.66 | -1.67% | 55,756 | 42,842,638 |
| 2024-12-27 | 7.64 | 7.84 | 7.59 | 7.79 | +1.96% | 71,934 | 55,845,569 |
| 2024-12-26 | 7.64 | 7.77 | 7.62 | 7.64 | +0.26% | 64,758 | 49,869,844 |
| 2024-12-25 | 7.8 | 7.8 | 7.48 | 7.62 | -1.68% | 77,845 | 59,139,830 |
| 2024-12-24 | 7.77 | 7.8 | 7.61 | 7.75 | +0.65% | 73,562 | 56,701,142 |
| 2024-12-23 | 8.12 | 8.14 | 7.69 | 7.7 | -4.94% | 109,152 | 85,898,194 |
| 2024-12-20 | 7.99 | 8.14 | 7.98 | 8.1 | +1.12% | 82,890 | 67,045,373 |
| 2024-12-19 | 7.93 | 8.03 | 7.87 | 8.01 | -0.12% | 83,904 | 66,695,779 |
| 2024-12-18 | 8.15 | 8.15 | 7.95 | 8.02 | -0.12% | 89,169 | 71,748,585 |
| 2024-12-17 | 8.6 | 8.61 | 8 | 8.03 | -5.86% | 168,095 | 138,199,147 |
| 2024-12-16 | 8.92 | 8.96 | 8.51 | 8.53 | -3.72% | 166,331 | 143,712,102 |
| 2024-12-13 | 8.91 | 9.06 | 8.85 | 8.86 | -0.78% | 130,415 | 116,707,789 |
| 2024-12-12 | 9.09 | 9.09 | 8.88 | 8.93 | -1.65% | 175,718 | 157,345,651 |
| 2024-12-11 | 8.92 | 9.12 | 8.92 | 9.08 | +0.22% | 152,838 | 137,977,959 |
| 2024-12-10 | 9.2 | 9.66 | 9.02 | 9.06 | +0.55% | 305,475 | 282,090,923 |
| 2024-12-09 | 9.09 | 9.19 | 8.9 | 9.01 | -1.74% | 181,228 | 163,351,208 |
| 2024-12-06 | 9.26 | 9.26 | 9.01 | 9.17 | -0.65% | 259,424 | 236,639,476 |
| 2024-12-05 | 8.97 | 9.25 | 8.81 | 9.23 | +2.56% | 354,892 | 323,533,614 |
| 2024-12-04 | 8.91 | 9.33 | 8.79 | 9 | -0.55% | 395,261 | 356,750,741 |
| 2024-12-03 | 8.6 | 9.41 | 8.6 | 9.05 | +5.85% | 563,392 | 509,818,356 |
| 2024-12-02 | 8.44 | 8.59 | 8.42 | 8.55 | +0.12% | 249,615 | 212,817,603 |
| 2024-11-29 | 8.51 | 8.88 | 8.49 | 8.54 | -1.16% | 323,696 | 278,851,598 |
| 2024-11-28 | 9.09 | 9.67 | 8.62 | 8.64 | -1.82% | 531,267 | 482,725,632 |
| 2024-11-27 | 8.73 | 8.92 | 8.32 | 8.8 | -2.55% | 425,837 | 366,890,978 |
| 2024-11-26 | 8.09 | 9.03 | 8.03 | 9.03 | +9.99% | 522,521 | 455,989,224 |
| 2024-11-25 | 8 | 8.39 | 7.73 | 8.21 | +1.36% | 208,039 | 168,070,868 |
| 2024-11-22 | 8.23 | 8.54 | 8.07 | 8.1 | -2.41% | 249,619 | 208,444,274 |
| 2024-11-21 | 8.6 | 8.61 | 8.23 | 8.3 | -4.93% | 300,506 | 252,047,272 |
| 2024-11-20 | 8.66 | 8.85 | 8.46 | 8.73 | +0.69% | 385,351 | 333,365,987 |
| 2024-11-19 | 8.5 | 8.89 | 8.22 | 8.67 | -2.36% | 418,476 | 356,480,903 |
| 2024-11-18 | 8.36 | 8.99 | 7.99 | 8.88 | +6.22% | 701,776 | 596,950,696 |
| 2024-11-15 | 7.64 | 8.36 | 7.64 | 8.36 | +10% | 492,854 | 405,064,439 |
| 2024-11-14 | 7.96 | 7.96 | 7.58 | 7.6 | -4.04% | 158,127 | 122,377,920 |
| 2024-11-13 | 7.64 | 7.93 | 7.6 | 7.92 | +3.53% | 276,694 | 216,603,048 |
| 2024-11-12 | 7.71 | 7.79 | 7.57 | 7.65 | -0.65% | 120,368 | 92,709,629 |
| 2024-11-11 | 7.56 | 7.7 | 7.55 | 7.7 | +0.92% | 98,968 | 75,513,927 |
| 2024-11-08 | 7.8 | 7.88 | 7.6 | 7.63 | -1.17% | 116,073 | 89,182,809 |
| 2024-11-07 | 7.45 | 7.74 | 7.43 | 7.72 | +2.8% | 145,864 | 111,634,415 |
| 2024-11-06 | 7.51 | 7.61 | 7.45 | 7.51 | -0.13% | 125,463 | 94,300,838 |
| 2024-11-05 | 7.41 | 7.54 | 7.4 | 7.52 | +0.94% | 107,367 | 80,453,639 |
| 2024-11-04 | 7.33 | 7.45 | 7.27 | 7.45 | +1.5% | 69,852 | 51,427,926 |
| 2024-11-01 | 7.56 | 7.58 | 7.26 | 7.34 | -3.29% | 108,604 | 80,170,157 |
| 2024-10-31 | 7.52 | 7.63 | 7.51 | 7.59 | +0.26% | 101,870 | 77,034,227 |
| 2024-10-30 | 7.5 | 7.7 | 7.44 | 7.57 | -0.13% | 115,752 | 87,840,365 |
| 2024-10-29 | 7.72 | 7.8 | 7.51 | 7.58 | -1.43% | 136,011 | 103,460,219 |
| 2024-10-28 | 7.53 | 7.7 | 7.51 | 7.69 | +2.12% | 129,855 | 99,057,544 |
| 2024-10-25 | 7.52 | 7.59 | 7.48 | 7.53 | +0.4% | 110,110 | 82,976,594 |
| 2024-10-24 | 7.4 | 7.58 | 7.38 | 7.5 | +0.81% | 128,394 | 95,979,750 |
| 2024-10-23 | 7.57 | 7.7 | 7.4 | 7.44 | -2.11% | 219,767 | 165,421,717 |
| 2024-10-22 | 7.07 | 7.6 | 7.05 | 7.6 | +7.04% | 214,699 | 156,790,308 |
| 2024-10-21 | 7.18 | 7.21 | 7.06 | 7.1 | +0.28% | 116,286 | 82,772,421 |
| 2024-10-18 | 6.94 | 7.17 | 6.87 | 7.08 | +1.72% | 118,515 | 82,990,268 |
| 2024-10-17 | 7.08 | 7.13 | 6.95 | 6.96 | -1.14% | 74,288 | 52,216,105 |
| 2024-10-16 | 6.95 | 7.08 | 6.93 | 7.04 | 0% | 68,481 | 48,161,644 |
| 2024-10-15 | 7.15 | 7.21 | 7.04 | 7.04 | -1.68% | 78,267 | 55,774,710 |
| 2024-10-14 | 7.12 | 7.19 | 6.98 | 7.16 | +1.27% | 83,265 | 59,203,092 |
| 2024-10-11 | 7.18 | 7.32 | 6.97 | 7.07 | -2.21% | 92,157 | 65,748,158 |
| 2024-10-10 | 7.25 | 7.4 | 7.1 | 7.23 | +0.56% | 109,430 | 79,491,389 |
| 2024-10-09 | 7.8 | 7.8 | 7.19 | 7.19 | -10.01% | 184,383 | 136,777,014 |
| 2024-10-08 | 8.45 | 8.46 | 7.52 | 7.99 | +3.5% | 314,523 | 251,296,751 |
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：