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 |
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：