股票概览
7.64
-0.39%
-0.03
7.65
开盘价
8.2
最高价
7.56
最低价
115,205
成交量
数据更新至: 2024-12-31
技术指标
7.58
MA5 (5日均线)
7.57
MA10 (10日均线)
7.93
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 | 8.2 | 7.56 | 7.64 | -0.39% | 115,205 | 90,157,465 |
| 2024-12-30 | 7.73 | 7.78 | 7.4 | 7.67 | -0.78% | 74,006 | 55,874,223 |
| 2024-12-27 | 7.55 | 7.88 | 7.41 | 7.73 | +1.18% | 102,684 | 79,241,392 |
| 2024-12-26 | 7.22 | 7.68 | 7.22 | 7.64 | +5.82% | 106,207 | 79,855,390 |
| 2024-12-25 | 7.19 | 7.5 | 6.84 | 7.22 | 0% | 96,160 | 68,724,058 |
| 2024-12-24 | 7.29 | 7.34 | 7.1 | 7.22 | -0.28% | 54,201 | 38,906,072 |
| 2024-12-23 | 7.67 | 7.71 | 7.18 | 7.24 | -6.1% | 76,891 | 56,644,091 |
| 2024-12-20 | 7.85 | 7.9 | 7.63 | 7.71 | +0.13% | 60,326 | 46,882,129 |
| 2024-12-19 | 7.75 | 7.86 | 7.55 | 7.7 | -2.53% | 77,550 | 59,483,856 |
| 2024-12-18 | 7.97 | 7.99 | 7.75 | 7.9 | -1% | 110,706 | 86,985,462 |
| 2024-12-17 | 8.42 | 8.5 | 7.92 | 7.98 | -7.85% | 184,345 | 150,020,724 |
| 2024-12-16 | 8.4 | 9.19 | 8.33 | 8.66 | +2.61% | 229,738 | 200,677,224 |
| 2024-12-13 | 8.75 | 8.75 | 8.4 | 8.44 | -6.74% | 238,324 | 204,166,871 |
| 2024-12-12 | 8.35 | 9.31 | 8.2 | 9.05 | +6.97% | 359,260 | 315,902,521 |
| 2024-12-11 | 8.06 | 8.52 | 8.01 | 8.46 | +4.06% | 247,669 | 206,416,931 |
| 2024-12-10 | 7.99 | 8.42 | 7.82 | 8.13 | +5.31% | 304,087 | 247,402,205 |
| 2024-12-09 | 7.8 | 7.92 | 7.66 | 7.72 | -1.91% | 165,796 | 128,325,056 |
| 2024-12-06 | 8.07 | 8.12 | 7.75 | 7.87 | -7.08% | 268,296 | 211,812,069 |
| 2024-12-05 | 8.2 | 8.77 | 7.81 | 8.47 | +4.31% | 391,535 | 322,614,842 |
| 2024-12-04 | 7.32 | 8.12 | 7.24 | 8.12 | +10.03% | 170,375 | 135,557,062 |
| 2024-12-03 | 7.4 | 7.46 | 7.33 | 7.38 | -0.54% | 57,299 | 42,338,098 |
| 2024-12-02 | 7.23 | 7.46 | 7.2 | 7.42 | +2.63% | 73,757 | 54,432,651 |
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：