股票概览
7.46
-2.1%
-0.16
7.64
开盘价
7.67
最高价
7.46
最低价
54,502
成交量
数据更新至: 2024-12-31
技术指标
7.64
MA5 (5日均线)
7.75
MA10 (10日均线)
8.05
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 | 7.64 | 7.67 | 7.46 | 7.46 | -2.1% | 54,502 | 41,068,723 |
| 2024-12-30 | 7.76 | 7.76 | 7.61 | 7.62 | -1.8% | 44,441 | 33,983,936 |
| 2024-12-27 | 7.63 | 7.8 | 7.62 | 7.76 | +1.57% | 57,744 | 44,732,192 |
| 2024-12-26 | 7.66 | 7.76 | 7.62 | 7.64 | -1.04% | 48,161 | 37,008,190 |
| 2024-12-25 | 7.86 | 7.89 | 7.64 | 7.72 | -1.28% | 39,462 | 30,520,147 |
| 2024-12-24 | 7.74 | 7.85 | 7.6 | 7.82 | +1.56% | 36,920 | 28,606,042 |
| 2024-12-23 | 7.84 | 7.89 | 7.69 | 7.7 | -2.16% | 51,356 | 40,006,435 |
| 2024-12-20 | 7.88 | 7.94 | 7.85 | 7.87 | 0% | 30,365 | 23,997,604 |
| 2024-12-19 | 7.93 | 7.95 | 7.79 | 7.87 | -1.5% | 39,257 | 30,848,359 |
| 2024-12-18 | 8.02 | 8.05 | 7.93 | 7.99 | +0.25% | 33,264 | 26,612,681 |
| 2024-12-17 | 8.31 | 8.31 | 7.93 | 7.97 | -3.63% | 62,478 | 50,345,149 |
| 2024-12-16 | 8.3 | 8.43 | 8.24 | 8.27 | -0.48% | 44,501 | 36,993,813 |
| 2024-12-13 | 8.55 | 8.57 | 8.31 | 8.31 | -3.26% | 57,621 | 48,349,877 |
| 2024-12-12 | 8.52 | 8.6 | 8.43 | 8.59 | +1.06% | 54,077 | 46,201,199 |
| 2024-12-11 | 8.49 | 8.56 | 8.41 | 8.5 | +0.47% | 41,141 | 35,002,491 |
| 2024-12-10 | 8.73 | 8.79 | 8.41 | 8.46 | -0.7% | 72,348 | 61,880,997 |
| 2024-12-09 | 8.47 | 8.52 | 8.4 | 8.52 | +0.59% | 54,109 | 45,880,562 |
| 2024-12-06 | 8.39 | 8.52 | 8.34 | 8.47 | +1.93% | 67,756 | 57,188,062 |
| 2024-12-05 | 8.2 | 8.35 | 8.18 | 8.31 | +0.85% | 33,320 | 27,595,680 |
| 2024-12-04 | 8.4 | 8.42 | 8.21 | 8.24 | -2.49% | 42,151 | 35,012,603 |
| 2024-12-03 | 8.48 | 8.51 | 8.37 | 8.45 | -0.35% | 42,512 | 35,863,790 |
| 2024-12-02 | 8.4 | 8.51 | 8.33 | 8.48 | +0.95% | 65,428 | 55,310,912 |
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：