股票概览
7.71
-2.65%
-0.21
7.86
开盘价
7.92
最高价
7.65
最低价
118,869
成交量
数据更新至: 2024-12-31
技术指标
7.47
MA5 (5日均线)
7.40
MA10 (10日均线)
7.67
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 | 7.86 | 7.92 | 7.65 | 7.71 | -2.65% | 118,869 | 92,246,104 |
| 2024-12-30 | 7.68 | 8.07 | 7.6 | 7.92 | +2.33% | 231,521 | 182,670,911 |
| 2024-12-27 | 7.16 | 7.74 | 7.1 | 7.74 | +9.94% | 63,190 | 48,229,684 |
| 2024-12-26 | 6.91 | 7.09 | 6.91 | 7.04 | +1.29% | 29,197 | 20,580,613 |
| 2024-12-25 | 7.06 | 7.12 | 6.88 | 6.95 | -2.39% | 45,143 | 31,382,129 |
| 2024-12-24 | 7.1 | 7.24 | 7.02 | 7.12 | +0.56% | 40,360 | 28,706,050 |
| 2024-12-23 | 7.42 | 7.48 | 7.06 | 7.08 | -5.35% | 63,788 | 46,136,498 |
| 2024-12-20 | 7.45 | 7.58 | 7.45 | 7.48 | +0.13% | 35,918 | 26,993,370 |
| 2024-12-19 | 7.4 | 7.49 | 7.28 | 7.47 | 0% | 47,303 | 34,934,458 |
| 2024-12-18 | 7.5 | 7.72 | 7.35 | 7.47 | -0.4% | 53,907 | 40,655,176 |
| 2024-12-17 | 7.81 | 7.81 | 7.45 | 7.5 | -3.97% | 103,882 | 78,448,998 |
| 2024-12-16 | 7.84 | 7.94 | 7.75 | 7.81 | 0% | 67,405 | 52,851,075 |
| 2024-12-13 | 8.04 | 8.04 | 7.8 | 7.81 | -3.1% | 86,858 | 68,577,041 |
| 2024-12-12 | 8.05 | 8.09 | 7.93 | 8.06 | 0% | 88,632 | 71,083,967 |
| 2024-12-11 | 7.99 | 8.08 | 7.9 | 8.06 | +0.12% | 101,304 | 80,997,220 |
| 2024-12-10 | 8.27 | 8.34 | 8 | 8.05 | -1.23% | 159,167 | 129,149,294 |
| 2024-12-09 | 8.01 | 8.25 | 7.94 | 8.15 | +2.39% | 174,299 | 141,128,424 |
| 2024-12-06 | 8.01 | 8.01 | 7.79 | 7.96 | -0.62% | 128,569 | 101,394,791 |
| 2024-12-05 | 7.91 | 8.05 | 7.85 | 8.01 | +0.5% | 137,278 | 109,269,930 |
| 2024-12-04 | 8.1 | 8.24 | 7.88 | 7.97 | -2.57% | 195,777 | 157,218,210 |
| 2024-12-03 | 8.5 | 8.6 | 7.97 | 8.18 | -3.65% | 403,164 | 330,455,675 |
| 2024-12-02 | 7.71 | 8.49 | 7.71 | 8.49 | +9.97% | 310,323 | 257,028,320 |
| 2024-11-29 | 7.59 | 7.82 | 7.55 | 7.72 | +1.71% | 75,922 | 58,449,739 |
| 2024-11-28 | 7.59 | 7.82 | 7.54 | 7.59 | +0.53% | 70,873 | 54,324,469 |
| 2024-11-27 | 7.55 | 7.59 | 7.35 | 7.55 | -0.79% | 93,502 | 69,937,923 |
| 2024-11-26 | 7.71 | 7.86 | 7.55 | 7.61 | -1.42% | 109,356 | 84,061,536 |
| 2024-11-25 | 7.48 | 7.73 | 7.42 | 7.72 | +2.8% | 131,297 | 99,539,449 |
| 2024-11-22 | 7.51 | 8.05 | 7.44 | 7.51 | -0.13% | 233,297 | 180,201,030 |
| 2024-11-21 | 7.38 | 7.68 | 7.38 | 7.52 | +1.76% | 109,188 | 82,480,538 |
| 2024-11-20 | 7.11 | 7.55 | 7.05 | 7.39 | +3.94% | 113,303 | 83,711,317 |
| 2024-11-19 | 6.94 | 7.11 | 6.9 | 7.11 | +2.75% | 57,612 | 40,311,853 |
| 2024-11-18 | 7.1 | 7.21 | 6.85 | 6.92 | -2.67% | 83,897 | 58,525,418 |
| 2024-11-15 | 7.34 | 7.4 | 7.1 | 7.11 | -3.13% | 78,051 | 56,705,398 |
| 2024-11-14 | 7.6 | 7.67 | 7.32 | 7.34 | -3.42% | 126,865 | 94,977,280 |
| 2024-11-13 | 7.3 | 7.62 | 7.21 | 7.6 | +4.11% | 165,686 | 123,548,869 |
| 2024-11-12 | 7.3 | 7.44 | 7.23 | 7.3 | 0% | 93,293 | 68,331,584 |
| 2024-11-11 | 7.16 | 7.3 | 7.1 | 7.3 | +1.67% | 59,821 | 43,269,905 |
| 2024-11-08 | 7.35 | 7.35 | 7.15 | 7.18 | -0.97% | 75,077 | 54,304,747 |
| 2024-11-07 | 7 | 7.26 | 7 | 7.25 | +2.26% | 86,982 | 62,372,421 |
| 2024-11-06 | 7.12 | 7.15 | 6.99 | 7.09 | +0.14% | 81,717 | 57,814,635 |
| 2024-11-05 | 7.02 | 7.1 | 6.98 | 7.08 | +0.71% | 71,361 | 50,345,863 |
| 2024-11-04 | 6.82 | 7.04 | 6.73 | 7.03 | +3.99% | 62,992 | 43,653,377 |
| 2024-11-01 | 6.95 | 7.03 | 6.75 | 6.76 | -3.15% | 73,696 | 50,689,053 |
| 2024-10-31 | 6.88 | 7.05 | 6.88 | 6.98 | +0.58% | 57,536 | 40,129,072 |
| 2024-10-30 | 6.96 | 7.13 | 6.86 | 6.94 | -1.14% | 66,704 | 46,500,713 |
| 2024-10-29 | 7.22 | 7.24 | 6.95 | 7.02 | -4.36% | 114,494 | 80,909,219 |
| 2024-10-28 | 7.16 | 7.34 | 7.12 | 7.34 | +2.95% | 69,653 | 50,345,845 |
| 2024-10-25 | 7.09 | 7.14 | 7.05 | 7.13 | +1.28% | 68,693 | 48,742,621 |
| 2024-10-24 | 6.95 | 7.2 | 6.91 | 7.04 | +0.57% | 71,159 | 49,975,608 |
| 2024-10-23 | 7.05 | 7.09 | 6.94 | 7 | -0.14% | 63,926 | 44,882,910 |
| 2024-10-22 | 6.82 | 7.01 | 6.79 | 7.01 | +3.09% | 63,641 | 44,069,322 |
| 2024-10-21 | 6.85 | 6.94 | 6.77 | 6.8 | -0.44% | 59,270 | 40,618,557 |
| 2024-10-18 | 6.66 | 6.92 | 6.66 | 6.83 | +1.64% | 58,866 | 40,114,492 |
| 2024-10-17 | 6.82 | 6.91 | 6.7 | 6.72 | -1.47% | 44,786 | 30,454,716 |
| 2024-10-16 | 6.7 | 6.86 | 6.69 | 6.82 | +0.29% | 39,986 | 27,174,566 |
| 2024-10-15 | 6.93 | 6.97 | 6.8 | 6.8 | -2.3% | 46,899 | 32,227,003 |
| 2024-10-14 | 6.84 | 6.98 | 6.82 | 6.96 | +2.2% | 47,888 | 33,074,065 |
| 2024-10-11 | 7.12 | 7.18 | 6.71 | 6.81 | -4.35% | 59,827 | 41,334,311 |
| 2024-10-10 | 7 | 7.28 | 6.95 | 7.12 | +1.42% | 79,834 | 56,919,794 |
| 2024-10-09 | 7.5 | 7.51 | 7 | 7.02 | -8.36% | 116,497 | 83,974,305 |
| 2024-10-08 | 7.95 | 7.95 | 7.19 | 7.66 | +5.8% | 165,911 | 126,053,223 |
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：