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 |
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：