股票概览
7.37
-3.03%
-0.23
7.65
开盘价
7.74
最高价
7.37
最低价
78,463
成交量
数据更新至: 2024-12-31
技术指标
7.53
MA5 (5日均线)
7.68
MA10 (10日均线)
8.21
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 | 7.74 | 7.37 | 7.37 | -3.03% | 78,463 | 59,215,265 |
| 2024-12-30 | 7.62 | 7.67 | 7.45 | 7.6 | -0.78% | 59,606 | 45,240,421 |
| 2024-12-27 | 7.56 | 7.76 | 7.54 | 7.66 | +1.46% | 79,557 | 61,158,645 |
| 2024-12-26 | 7.47 | 7.64 | 7.43 | 7.55 | +1.07% | 70,973 | 53,659,615 |
| 2024-12-25 | 7.68 | 7.71 | 7.32 | 7.47 | -2.73% | 103,512 | 77,122,307 |
| 2024-12-24 | 7.62 | 7.73 | 7.53 | 7.68 | +0.79% | 79,774 | 60,948,678 |
| 2024-12-23 | 8.1 | 8.11 | 7.57 | 7.62 | -5.93% | 123,957 | 96,391,179 |
| 2024-12-20 | 7.91 | 8.18 | 7.88 | 8.1 | +2.02% | 100,679 | 81,133,224 |
| 2024-12-19 | 7.76 | 7.97 | 7.66 | 7.94 | +1.66% | 113,301 | 89,013,385 |
| 2024-12-18 | 7.92 | 7.99 | 7.76 | 7.81 | -1.26% | 129,161 | 101,567,065 |
| 2024-12-17 | 8.25 | 8.29 | 7.87 | 7.91 | -4.58% | 174,884 | 140,369,694 |
| 2024-12-16 | 8.61 | 8.67 | 8.24 | 8.29 | -3.49% | 186,983 | 157,372,010 |
| 2024-12-13 | 8.98 | 8.98 | 8.58 | 8.59 | -5.4% | 241,561 | 211,498,350 |
| 2024-12-12 | 9.04 | 9.3 | 8.83 | 9.08 | +1% | 260,134 | 235,618,066 |
| 2024-12-11 | 9 | 9.02 | 8.76 | 8.99 | +1.35% | 220,301 | 195,411,416 |
| 2024-12-10 | 9.19 | 9.24 | 8.84 | 8.87 | -0.89% | 308,910 | 277,412,331 |
| 2024-12-09 | 8.81 | 8.95 | 8.64 | 8.95 | +2.52% | 261,712 | 230,692,228 |
| 2024-12-06 | 9.02 | 9.03 | 8.72 | 8.73 | -2.68% | 262,189 | 230,513,556 |
| 2024-12-05 | 8.66 | 8.98 | 8.55 | 8.97 | +0.22% | 352,885 | 307,565,909 |
| 2024-12-04 | 8.67 | 9.39 | 8.6 | 8.95 | +3.23% | 577,071 | 519,901,742 |
| 2024-12-03 | 8.81 | 9.05 | 8.56 | 8.67 | -2.58% | 470,294 | 409,324,071 |
| 2024-12-02 | 9.14 | 9.65 | 8.8 | 8.9 | +1.48% | 988,594 | 912,588,389 |
| 2024-11-29 | 7.9 | 8.77 | 7.81 | 8.77 | +10.04% | 470,831 | 391,094,000 |
| 2024-11-28 | 7.95 | 8.02 | 7.83 | 7.97 | -1.12% | 258,220 | 204,346,454 |
| 2024-11-27 | 7.52 | 8.3 | 7.31 | 8.06 | +6.33% | 406,395 | 317,564,763 |
| 2024-11-26 | 7.99 | 8 | 7.54 | 7.58 | -4.65% | 304,724 | 235,718,303 |
| 2024-11-25 | 7.65 | 7.95 | 7.45 | 7.95 | +3.92% | 393,532 | 302,034,507 |
| 2024-11-22 | 8.25 | 8.48 | 7.64 | 7.65 | -7.72% | 491,618 | 389,456,237 |
| 2024-11-21 | 8.3 | 8.62 | 7.97 | 8.29 | +0.85% | 828,304 | 684,992,265 |
| 2024-11-20 | 7.77 | 8.22 | 7.69 | 8.22 | +10.04% | 680,257 | 546,339,072 |
| 2024-11-19 | 6.79 | 7.47 | 6.79 | 7.47 | +10.01% | 225,162 | 165,907,401 |
| 2024-11-18 | 6.93 | 7 | 6.75 | 6.79 | -1.88% | 83,004 | 56,914,636 |
| 2024-11-15 | 7.04 | 7.13 | 6.92 | 6.92 | -1.98% | 87,390 | 61,399,920 |
| 2024-11-14 | 7.28 | 7.3 | 7.03 | 7.06 | -3.29% | 99,403 | 71,081,263 |
| 2024-11-13 | 7.28 | 7.35 | 7.09 | 7.3 | -0.41% | 101,407 | 73,303,850 |
| 2024-11-12 | 7.41 | 7.47 | 7.22 | 7.33 | -1.35% | 147,078 | 108,365,246 |
| 2024-11-11 | 7.1 | 7.43 | 7.1 | 7.43 | +3.63% | 157,230 | 114,799,481 |
| 2024-11-08 | 7.33 | 7.38 | 7.09 | 7.17 | -1.1% | 154,287 | 111,148,648 |
| 2024-11-07 | 6.98 | 7.29 | 6.96 | 7.25 | +3.13% | 172,442 | 123,582,485 |
| 2024-11-06 | 7.08 | 7.12 | 6.96 | 7.03 | -0.71% | 126,578 | 89,120,543 |
| 2024-11-05 | 6.9 | 7.1 | 6.84 | 7.08 | +2.91% | 163,727 | 115,034,700 |
| 2024-11-04 | 6.55 | 6.92 | 6.53 | 6.88 | +5.2% | 136,390 | 93,023,399 |
| 2024-11-01 | 6.87 | 6.9 | 6.53 | 6.54 | -4.8% | 130,824 | 87,134,682 |
| 2024-10-31 | 6.63 | 7.04 | 6.59 | 6.87 | +4.41% | 153,703 | 104,582,150 |
| 2024-10-30 | 6.74 | 6.83 | 6.52 | 6.58 | -3.52% | 159,471 | 106,172,913 |
| 2024-10-29 | 7.14 | 7.16 | 6.79 | 6.82 | -3.94% | 100,642 | 69,720,828 |
| 2024-10-28 | 7.05 | 7.11 | 6.98 | 7.1 | +1.43% | 72,580 | 51,095,798 |
| 2024-10-25 | 6.77 | 7 | 6.75 | 7 | +3.4% | 90,101 | 62,226,360 |
| 2024-10-24 | 6.81 | 6.84 | 6.71 | 6.77 | -0.59% | 58,740 | 39,722,356 |
| 2024-10-23 | 6.8 | 6.87 | 6.73 | 6.81 | -0.15% | 88,700 | 60,272,089 |
| 2024-10-22 | 6.54 | 6.82 | 6.49 | 6.82 | +4.6% | 117,190 | 78,411,538 |
| 2024-10-21 | 6.49 | 6.63 | 6.45 | 6.52 | +0.46% | 104,605 | 68,359,212 |
| 2024-10-18 | 6.27 | 6.58 | 6.25 | 6.49 | +3.18% | 96,467 | 61,906,812 |
| 2024-10-17 | 6.36 | 6.46 | 6.27 | 6.29 | -1.1% | 69,704 | 44,391,765 |
| 2024-10-16 | 6.3 | 6.47 | 6.29 | 6.36 | -0.93% | 94,496 | 60,338,985 |
| 2024-10-15 | 6.63 | 6.66 | 6.4 | 6.42 | -3.31% | 99,366 | 64,915,085 |
| 2024-10-14 | 6.64 | 6.72 | 6.39 | 6.64 | -0.15% | 118,011 | 77,552,695 |
| 2024-10-11 | 6.92 | 6.93 | 6.57 | 6.65 | -4.32% | 77,495 | 51,996,344 |
| 2024-10-10 | 6.88 | 7.11 | 6.82 | 6.95 | +1.02% | 115,327 | 80,519,262 |
| 2024-10-09 | 7.45 | 7.45 | 6.87 | 6.88 | -9.83% | 173,552 | 123,140,131 |
| 2024-10-08 | 7.92 | 7.92 | 7.24 | 7.63 | +5.97% | 225,692 | 171,502,825 |
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：