股票概览
7.18
-2.05%
-0.15
7.33
开盘价
7.39
最高价
7.16
最低价
42,194
成交量
数据更新至: 2024-12-31
技术指标
7.32
MA5 (5日均线)
7.44
MA10 (10日均线)
7.66
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 | 7.33 | 7.39 | 7.16 | 7.18 | -2.05% | 42,194 | 30,639,997 |
| 2024-12-30 | 7.41 | 7.42 | 7.27 | 7.33 | -1.21% | 32,982 | 24,186,619 |
| 2024-12-27 | 7.35 | 7.47 | 7.28 | 7.42 | +1.23% | 41,580 | 30,742,478 |
| 2024-12-26 | 7.33 | 7.42 | 7.31 | 7.33 | 0% | 34,584 | 25,468,324 |
| 2024-12-25 | 7.45 | 7.52 | 7.25 | 7.33 | -1.08% | 40,983 | 30,091,911 |
| 2024-12-24 | 7.4 | 7.47 | 7.3 | 7.41 | +0.27% | 43,634 | 32,205,882 |
| 2024-12-23 | 7.69 | 7.71 | 7.36 | 7.39 | -3.9% | 55,791 | 41,843,460 |
| 2024-12-20 | 7.65 | 7.75 | 7.61 | 7.69 | +0.52% | 38,004 | 29,270,801 |
| 2024-12-19 | 7.68 | 7.7 | 7.5 | 7.65 | -0.39% | 53,124 | 40,294,802 |
| 2024-12-18 | 7.67 | 7.78 | 7.59 | 7.68 | +0.13% | 49,079 | 37,766,248 |
| 2024-12-17 | 7.98 | 7.99 | 7.62 | 7.67 | -3.4% | 70,071 | 54,259,686 |
| 2024-12-16 | 8.02 | 8.1 | 7.9 | 7.94 | -0.87% | 54,858 | 43,833,321 |
| 2024-12-13 | 8.17 | 8.26 | 7.98 | 8.01 | -1.84% | 95,079 | 77,067,114 |
| 2024-12-12 | 7.97 | 8.16 | 7.9 | 8.16 | +2.51% | 87,166 | 70,207,391 |
| 2024-12-11 | 7.87 | 8.04 | 7.87 | 7.96 | +1.53% | 48,286 | 38,366,975 |
| 2024-12-10 | 8.07 | 8.09 | 7.84 | 7.84 | -0.88% | 65,866 | 52,385,032 |
| 2024-12-09 | 7.91 | 7.99 | 7.83 | 7.91 | 0% | 55,445 | 43,843,374 |
| 2024-12-06 | 7.73 | 7.93 | 7.71 | 7.91 | +2.33% | 62,988 | 49,326,408 |
| 2024-12-05 | 7.74 | 7.82 | 7.68 | 7.73 | +0.26% | 58,208 | 45,075,969 |
| 2024-12-04 | 7.88 | 7.88 | 7.66 | 7.71 | -2.16% | 55,949 | 43,444,154 |
| 2024-12-03 | 7.91 | 7.93 | 7.81 | 7.88 | 0% | 49,429 | 38,843,612 |
| 2024-12-02 | 7.76 | 7.95 | 7.75 | 7.88 | +1.55% | 63,965 | 50,403,118 |
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：