股票概览
7.63
-1.17%
-0.09
7.76
开盘价
7.86
最高价
7.6
最低价
27,538
成交量
数据更新至: 2024-12-31
技术指标
7.67
MA5 (5日均线)
7.91
MA10 (10日均线)
8.47
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 | 7.76 | 7.86 | 7.6 | 7.63 | -1.17% | 27,538 | 21,285,032 |
| 2024-12-30 | 7.9 | 7.9 | 7.51 | 7.72 | -2.15% | 51,024 | 39,195,350 |
| 2024-12-27 | 7.71 | 8.06 | 7.56 | 7.89 | +3.82% | 53,762 | 42,257,885 |
| 2024-12-26 | 7.46 | 7.75 | 7.46 | 7.6 | +1.06% | 36,704 | 27,996,326 |
| 2024-12-25 | 7.68 | 7.71 | 7.28 | 7.52 | -2.21% | 45,140 | 33,588,960 |
| 2024-12-24 | 7.81 | 7.96 | 7.58 | 7.69 | -1.54% | 60,543 | 46,741,154 |
| 2024-12-23 | 8.46 | 8.48 | 7.73 | 7.81 | -7.24% | 69,881 | 55,863,366 |
| 2024-12-20 | 8.44 | 8.56 | 8.38 | 8.42 | +0.6% | 37,928 | 32,084,266 |
| 2024-12-19 | 8.34 | 8.47 | 8.23 | 8.37 | -0.36% | 40,817 | 34,094,615 |
| 2024-12-18 | 8.34 | 8.55 | 8.22 | 8.4 | -1.75% | 54,867 | 46,115,898 |
| 2024-12-17 | 9.32 | 9.32 | 8.5 | 8.55 | -6.86% | 76,515 | 66,971,636 |
| 2024-12-16 | 9.13 | 9.32 | 9.11 | 9.18 | +0.55% | 60,827 | 56,032,803 |
| 2024-12-13 | 9.4 | 9.4 | 9.12 | 9.13 | -2.98% | 64,381 | 59,227,401 |
| 2024-12-12 | 9.22 | 9.41 | 9.11 | 9.41 | +3.41% | 109,281 | 101,740,889 |
| 2024-12-11 | 8.99 | 9.15 | 8.94 | 9.1 | +0.89% | 53,574 | 48,614,322 |
| 2024-12-10 | 9.47 | 9.47 | 9 | 9.02 | -1.2% | 85,889 | 78,533,822 |
| 2024-12-09 | 9.06 | 9.14 | 8.88 | 9.13 | +0.77% | 67,511 | 61,009,768 |
| 2024-12-06 | 8.97 | 9.15 | 8.97 | 9.06 | +0.89% | 77,143 | 69,846,835 |
| 2024-12-05 | 8.69 | 9.02 | 8.63 | 8.98 | +2.39% | 89,495 | 79,834,190 |
| 2024-12-04 | 9.15 | 9.17 | 8.7 | 8.77 | -6.1% | 122,152 | 109,128,836 |
| 2024-12-03 | 9.28 | 9.89 | 9.05 | 9.34 | +0.65% | 171,462 | 161,117,496 |
| 2024-12-02 | 9.02 | 9.28 | 8.85 | 9.28 | +2.32% | 160,768 | 145,572,555 |
| 2024-11-29 | 9.35 | 9.43 | 8.78 | 9.07 | -2.26% | 221,112 | 199,271,357 |
| 2024-11-28 | 8.44 | 9.28 | 8.44 | 9.28 | +9.95% | 121,845 | 109,231,756 |
| 2024-11-27 | 8.41 | 8.46 | 8.17 | 8.44 | +0.36% | 49,381 | 41,185,650 |
| 2024-11-26 | 8.57 | 8.69 | 8.35 | 8.41 | -1.98% | 53,341 | 45,305,986 |
| 2024-11-25 | 8.43 | 8.63 | 8.38 | 8.58 | +0.7% | 68,747 | 58,546,021 |
| 2024-11-22 | 8.7 | 9.05 | 8.51 | 8.52 | -2.85% | 111,831 | 97,923,330 |
| 2024-11-21 | 8.68 | 8.89 | 8.52 | 8.77 | -0.23% | 103,574 | 89,955,987 |
| 2024-11-20 | 8.34 | 9.12 | 8.2 | 8.79 | +5.4% | 120,347 | 104,591,777 |
| 2024-11-19 | 8.21 | 8.34 | 7.98 | 8.34 | +1.46% | 55,350 | 45,255,869 |
| 2024-11-18 | 8.44 | 8.6 | 8.1 | 8.22 | -2.49% | 73,144 | 60,484,595 |
| 2024-11-15 | 8.36 | 8.68 | 8.35 | 8.43 | +0.24% | 78,126 | 66,699,861 |
| 2024-11-14 | 8.66 | 8.7 | 8.4 | 8.41 | -2.32% | 57,050 | 48,600,888 |
| 2024-11-13 | 8.68 | 8.81 | 8.44 | 8.61 | -0.81% | 62,956 | 54,069,853 |
| 2024-11-12 | 8.95 | 8.95 | 8.58 | 8.68 | -2.14% | 92,712 | 81,277,118 |
| 2024-11-11 | 8.75 | 8.95 | 8.63 | 8.87 | +2.07% | 96,610 | 84,964,602 |
| 2024-11-08 | 8.93 | 8.98 | 8.62 | 8.69 | -2.58% | 119,065 | 103,953,255 |
| 2024-11-07 | 8.66 | 8.97 | 8.41 | 8.92 | +3% | 125,396 | 110,377,829 |
| 2024-11-06 | 8.45 | 8.76 | 8.35 | 8.66 | +3.34% | 162,671 | 140,027,530 |
| 2024-11-05 | 8.22 | 8.55 | 8.22 | 8.38 | +1.82% | 164,705 | 137,620,675 |
| 2024-11-04 | 8.23 | 8.6 | 8.23 | 8.23 | -9.96% | 213,598 | 177,005,057 |
| 2024-11-01 | 9.51 | 10.99 | 9.14 | 9.14 | -10.04% | 234,910 | 232,897,460 |
| 2024-10-31 | 10.52 | 10.52 | 9.78 | 10.16 | +6.17% | 406,167 | 414,854,565 |
| 2024-10-30 | 9.31 | 9.57 | 9.07 | 9.57 | +10% | 141,348 | 132,615,606 |
| 2024-10-29 | 8.7 | 8.7 | 8.7 | 8.7 | +9.99% | 12,841 | 11,171,696 |
| 2024-10-28 | 7.63 | 7.91 | 7.63 | 7.91 | +10.01% | 47,332 | 37,232,845 |
| 2024-10-25 | 7.02 | 7.21 | 7.01 | 7.19 | +3.01% | 50,258 | 35,976,994 |
| 2024-10-24 | 7.06 | 7.15 | 6.91 | 6.98 | -1.27% | 51,233 | 35,786,178 |
| 2024-10-23 | 7.32 | 7.45 | 7.05 | 7.07 | +1.29% | 97,338 | 69,907,580 |
| 2024-10-22 | 6.89 | 6.98 | 6.81 | 6.98 | +1.16% | 44,777 | 30,909,172 |
| 2024-10-21 | 6.64 | 6.96 | 6.6 | 6.9 | +3.6% | 61,129 | 41,849,714 |
| 2024-10-18 | 6.53 | 6.71 | 6.43 | 6.66 | +1.99% | 42,132 | 27,686,716 |
| 2024-10-17 | 6.54 | 6.7 | 6.49 | 6.53 | -0.15% | 41,574 | 27,429,086 |
| 2024-10-16 | 6.42 | 6.64 | 6.42 | 6.54 | +0.15% | 41,529 | 27,274,540 |
| 2024-10-15 | 6.59 | 6.74 | 6.51 | 6.53 | -2.1% | 52,518 | 34,835,120 |
| 2024-10-14 | 6.61 | 6.75 | 6.42 | 6.67 | +6.55% | 72,063 | 47,223,404 |
| 2024-10-11 | 6.57 | 6.57 | 6.17 | 6.26 | -5.72% | 55,390 | 35,174,238 |
| 2024-10-10 | 6.33 | 6.66 | 6.17 | 6.64 | +5.4% | 91,578 | 59,086,923 |
| 2024-10-09 | 6.86 | 6.86 | 6.3 | 6.3 | -10% | 81,936 | 52,916,227 |
| 2024-10-08 | 7.3 | 7.31 | 6.57 | 7 | +4.63% | 108,843 | 75,759,570 |
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：