股票概览
7.22
-4.12%
-0.31
7.49
开盘价
7.59
最高价
7.19
最低价
142,276
成交量
数据更新至: 2024-12-31
技术指标
7.73
MA5 (5日均线)
8.40
MA10 (10日均线)
9.11
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 | 7.49 | 7.59 | 7.19 | 7.22 | -4.12% | 142,276 | 104,719,277 |
| 2024-12-30 | 7.85 | 7.86 | 7.46 | 7.53 | -5.04% | 140,412 | 106,417,253 |
| 2024-12-27 | 7.77 | 7.98 | 7.7 | 7.93 | +1.02% | 119,872 | 94,615,194 |
| 2024-12-26 | 7.99 | 8.01 | 7.76 | 7.85 | -3.56% | 161,360 | 127,150,836 |
| 2024-12-25 | 8.3 | 8.51 | 8.02 | 8.14 | +0.87% | 152,097 | 124,598,645 |
| 2024-12-24 | 8.26 | 8.33 | 7.74 | 8.07 | -3.24% | 213,038 | 169,706,470 |
| 2024-12-23 | 9.2 | 9.26 | 8.34 | 8.34 | -10.03% | 224,037 | 193,001,783 |
| 2024-12-20 | 9.49 | 9.66 | 9.26 | 9.27 | -3.03% | 177,403 | 166,756,236 |
| 2024-12-19 | 9.8 | 9.98 | 9.55 | 9.56 | -5.06% | 185,627 | 179,896,712 |
| 2024-12-18 | 9.55 | 10.11 | 9.02 | 10.07 | +4.14% | 266,717 | 257,751,004 |
| 2024-12-17 | 10.27 | 10.38 | 9.43 | 9.67 | -7.73% | 253,232 | 251,517,746 |
| 2024-12-16 | 10 | 10.57 | 9.83 | 10.48 | +4.49% | 315,089 | 322,822,700 |
| 2024-12-13 | 10.5 | 10.52 | 10.01 | 10.03 | -5.64% | 318,964 | 325,588,297 |
| 2024-12-12 | 9.9 | 10.96 | 9.88 | 10.63 | +4.94% | 461,514 | 486,472,272 |
| 2024-12-11 | 9.37 | 10.45 | 9.37 | 10.13 | +4.43% | 399,038 | 396,980,858 |
| 2024-12-10 | 10.4 | 10.99 | 9.58 | 9.7 | -2.9% | 554,387 | 568,466,036 |
| 2024-12-09 | 9.49 | 9.99 | 9.49 | 9.99 | +10.02% | 105,709 | 104,766,815 |
| 2024-12-06 | 9.15 | 9.35 | 8.97 | 9.08 | -0.77% | 205,858 | 187,508,857 |
| 2024-12-05 | 9.08 | 9.27 | 8.94 | 9.15 | -1.29% | 218,714 | 199,067,613 |
| 2024-12-04 | 8.9 | 9.42 | 8.81 | 9.27 | +1.76% | 282,601 | 258,579,064 |
| 2024-12-03 | 9.11 | 9.49 | 8.87 | 9.11 | +0.44% | 296,820 | 272,355,837 |
| 2024-12-02 | 8.65 | 9.15 | 8.65 | 9.07 | +2.72% | 318,083 | 285,648,749 |
| 2024-11-29 | 8.78 | 8.97 | 8.55 | 8.83 | -1.78% | 308,435 | 269,972,075 |
| 2024-11-28 | 9.11 | 9.39 | 8.78 | 8.99 | -4.06% | 434,143 | 392,392,887 |
| 2024-11-27 | 9.9 | 10.66 | 8.99 | 9.37 | -5.64% | 608,603 | 586,920,255 |
| 2024-11-26 | 9.93 | 9.93 | 9.23 | 9.93 | +9.97% | 595,615 | 578,025,986 |
| 2024-11-25 | 8.7 | 9.03 | 8.62 | 9.03 | +9.99% | 99,089 | 88,842,626 |
| 2024-11-22 | 8.91 | 9.08 | 8.15 | 8.21 | -6.49% | 289,949 | 249,720,915 |
| 2024-11-21 | 8.4 | 9.05 | 8.3 | 8.78 | +2.21% | 380,726 | 330,008,670 |
| 2024-11-20 | 8.04 | 8.85 | 8.03 | 8.59 | +5.66% | 352,122 | 297,254,801 |
| 2024-11-19 | 8.24 | 8.32 | 7.75 | 8.13 | -4.35% | 286,703 | 230,599,823 |
| 2024-11-18 | 7.92 | 8.67 | 7.64 | 8.5 | +3.53% | 398,163 | 323,942,258 |
| 2024-11-15 | 8.78 | 8.9 | 8.21 | 8.21 | -9.98% | 398,458 | 339,319,686 |
| 2024-11-14 | 9.3 | 10.19 | 8.59 | 9.12 | -1.94% | 654,605 | 602,753,679 |
| 2024-11-13 | 8.87 | 9.3 | 8.7 | 9.3 | +10.06% | 195,506 | 178,763,316 |
| 2024-11-12 | 7.65 | 8.45 | 7.63 | 8.45 | +10.03% | 139,712 | 114,222,093 |
| 2024-11-11 | 7.47 | 7.68 | 7.4 | 7.68 | +2.81% | 137,711 | 103,869,572 |
| 2024-11-08 | 7.6 | 7.72 | 7.38 | 7.47 | -0.66% | 124,896 | 93,525,130 |
| 2024-11-07 | 7.21 | 7.53 | 7.19 | 7.52 | +3.58% | 151,239 | 112,432,456 |
| 2024-11-06 | 7.33 | 7.39 | 7.22 | 7.26 | -0.82% | 132,967 | 97,237,509 |
| 2024-11-05 | 7.2 | 7.45 | 7.17 | 7.32 | +1.53% | 141,040 | 102,869,633 |
| 2024-11-04 | 7.06 | 7.35 | 6.96 | 7.21 | +1.26% | 125,267 | 89,713,943 |
| 2024-11-01 | 7.31 | 7.49 | 6.95 | 7.12 | -4.17% | 200,979 | 144,527,803 |
| 2024-10-31 | 7.22 | 7.6 | 7.19 | 7.43 | +2.91% | 192,623 | 143,160,415 |
| 2024-10-30 | 7.12 | 7.3 | 7.07 | 7.22 | +1.55% | 121,986 | 87,752,551 |
| 2024-10-29 | 7.24 | 7.39 | 7.06 | 7.11 | -3.53% | 166,845 | 120,048,244 |
| 2024-10-28 | 7.21 | 7.38 | 7.18 | 7.37 | +1.52% | 125,706 | 91,979,452 |
| 2024-10-25 | 7.17 | 7.28 | 7.1 | 7.26 | +0.55% | 149,970 | 108,041,967 |
| 2024-10-24 | 7.07 | 7.33 | 7.03 | 7.22 | +1.4% | 180,470 | 130,733,603 |
| 2024-10-23 | 7.16 | 7.32 | 7.03 | 7.12 | -0.14% | 194,586 | 139,538,728 |
| 2024-10-22 | 6.8 | 7.14 | 6.77 | 7.13 | +4.55% | 188,107 | 131,423,492 |
| 2024-10-21 | 6.84 | 6.93 | 6.7 | 6.82 | +0.15% | 138,005 | 93,822,410 |
| 2024-10-18 | 6.72 | 6.93 | 6.68 | 6.81 | +0.74% | 167,816 | 113,844,897 |
| 2024-10-17 | 6.86 | 7.05 | 6.72 | 6.76 | -1.6% | 110,325 | 75,569,503 |
| 2024-10-16 | 6.74 | 7.01 | 6.64 | 6.87 | 0% | 116,882 | 80,349,465 |
| 2024-10-15 | 7.02 | 7.08 | 6.85 | 6.87 | -2.69% | 145,605 | 101,049,226 |
| 2024-10-14 | 6.92 | 7.1 | 6.69 | 7.06 | -0.28% | 198,998 | 137,015,777 |
| 2024-10-11 | 6.95 | 7.38 | 6.72 | 7.08 | +4.12% | 235,489 | 165,184,973 |
| 2024-10-10 | 6.77 | 7.03 | 6.67 | 6.8 | -0.73% | 144,451 | 99,275,476 |
| 2024-10-09 | 7.39 | 7.44 | 6.85 | 6.85 | -9.99% | 197,597 | 139,205,999 |
| 2024-10-08 | 7.81 | 7.81 | 7.01 | 7.61 | +7.18% | 271,998 | 204,112,325 |
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：