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 |
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：