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 |
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：