股票概览
7.29
-1.49%
-0.11
7.4
开盘价
7.5
最高价
7.25
最低价
37,097
成交量
数据更新至: 2024-12-31
技术指标
7.42
MA5 (5日均线)
7.55
MA10 (10日均线)
7.85
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 | 7.4 | 7.5 | 7.25 | 7.29 | -1.49% | 37,097 | 27,284,196 |
| 2024-12-30 | 7.45 | 7.5 | 7.31 | 7.4 | -1.6% | 31,270 | 23,159,083 |
| 2024-12-27 | 7.49 | 7.62 | 7.39 | 7.52 | +0.8% | 42,911 | 32,325,950 |
| 2024-12-26 | 7.41 | 7.58 | 7.35 | 7.46 | +0.67% | 36,265 | 27,154,071 |
| 2024-12-25 | 7.53 | 7.53 | 7.24 | 7.41 | -1.33% | 41,122 | 30,259,518 |
| 2024-12-24 | 7.5 | 7.64 | 7.4 | 7.51 | +0.13% | 44,510 | 33,405,827 |
| 2024-12-23 | 7.86 | 7.86 | 7.45 | 7.5 | -4.09% | 67,348 | 51,195,741 |
| 2024-12-20 | 7.77 | 7.9 | 7.7 | 7.82 | +0.64% | 39,596 | 31,066,268 |
| 2024-12-19 | 7.68 | 7.8 | 7.61 | 7.77 | 0% | 39,912 | 30,803,405 |
| 2024-12-18 | 7.81 | 7.88 | 7.68 | 7.77 | -0.26% | 60,030 | 46,727,205 |
| 2024-12-17 | 8.15 | 8.19 | 7.78 | 7.79 | -4.88% | 105,799 | 83,896,897 |
| 2024-12-16 | 8.28 | 8.35 | 8.16 | 8.19 | -1.09% | 63,877 | 52,662,585 |
| 2024-12-13 | 8.28 | 8.39 | 8.21 | 8.28 | -0.72% | 97,008 | 80,423,365 |
| 2024-12-12 | 8.28 | 8.7 | 8.17 | 8.34 | +0.72% | 146,013 | 122,654,744 |
| 2024-12-11 | 8.19 | 8.29 | 8.1 | 8.28 | +1.97% | 77,005 | 63,196,270 |
| 2024-12-10 | 8.36 | 8.4 | 8.11 | 8.12 | -0.98% | 74,074 | 60,842,305 |
| 2024-12-09 | 8.25 | 8.3 | 8.16 | 8.2 | -0.12% | 58,978 | 48,535,250 |
| 2024-12-06 | 8.18 | 8.24 | 8.02 | 8.21 | +1.23% | 68,438 | 55,703,079 |
| 2024-12-05 | 8.02 | 8.16 | 8.01 | 8.11 | +0.37% | 55,738 | 45,218,173 |
| 2024-12-04 | 8.45 | 8.46 | 8.04 | 8.08 | -4.27% | 115,512 | 94,590,936 |
| 2024-12-03 | 8.29 | 8.5 | 8.14 | 8.44 | +1.81% | 108,640 | 90,303,453 |
| 2024-12-02 | 8.26 | 8.39 | 8.14 | 8.29 | +0.24% | 109,928 | 90,636,441 |
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：