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 |
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：