股票概览
7.11
-2.74%
-0.2
7.31
开盘价
7.39
最高价
7.11
最低价
524,172
成交量
数据更新至: 2024-12-31
技术指标
7.45
MA5 (5日均线)
7.71
MA10 (10日均线)
8.16
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 | 7.31 | 7.39 | 7.11 | 7.11 | -2.74% | 524,172 | 378,668,532 |
| 2024-12-30 | 7.4 | 7.45 | 7.26 | 7.31 | -1.62% | 460,781 | 337,447,061 |
| 2024-12-27 | 7.62 | 7.62 | 7.35 | 7.43 | -2.24% | 645,853 | 482,739,412 |
| 2024-12-26 | 7.75 | 7.78 | 7.59 | 7.6 | -2.31% | 390,061 | 298,853,828 |
| 2024-12-25 | 8 | 8.04 | 7.72 | 7.78 | -1.52% | 324,195 | 252,575,693 |
| 2024-12-24 | 7.81 | 8.05 | 7.8 | 7.9 | +1.67% | 436,581 | 346,552,777 |
| 2024-12-23 | 7.92 | 7.95 | 7.76 | 7.77 | -2.02% | 372,770 | 292,767,191 |
| 2024-12-20 | 8.1 | 8.14 | 7.91 | 7.93 | -2.34% | 493,718 | 395,210,335 |
| 2024-12-19 | 8.06 | 8.17 | 8.02 | 8.12 | -0.49% | 307,745 | 249,189,702 |
| 2024-12-18 | 8.33 | 8.33 | 8.12 | 8.16 | -0.97% | 264,735 | 217,162,575 |
| 2024-12-17 | 8.35 | 8.38 | 8.23 | 8.24 | -1.32% | 235,987 | 195,601,236 |
| 2024-12-16 | 8.54 | 8.56 | 8.33 | 8.35 | -2.45% | 389,152 | 326,847,423 |
| 2024-12-13 | 8.6 | 8.66 | 8.39 | 8.56 | -0.47% | 540,673 | 458,860,401 |
| 2024-12-12 | 8.66 | 8.66 | 8.55 | 8.6 | -0.46% | 298,362 | 256,624,263 |
| 2024-12-11 | 8.65 | 8.73 | 8.61 | 8.64 | -0.35% | 289,915 | 251,169,576 |
| 2024-12-10 | 8.93 | 8.99 | 8.64 | 8.67 | 0% | 435,242 | 382,539,314 |
| 2024-12-09 | 8.85 | 8.85 | 8.61 | 8.67 | -2.03% | 313,897 | 273,923,569 |
| 2024-12-06 | 8.8 | 8.87 | 8.51 | 8.85 | +0.68% | 556,760 | 484,551,930 |
| 2024-12-05 | 8.7 | 8.8 | 8.61 | 8.79 | +1.27% | 302,229 | 263,324,295 |
| 2024-12-04 | 8.91 | 8.97 | 8.64 | 8.68 | -2.47% | 498,060 | 437,483,123 |
| 2024-12-03 | 8.95 | 9.08 | 8.79 | 8.9 | +1.25% | 544,070 | 483,297,152 |
| 2024-12-02 | 8.66 | 8.81 | 8.41 | 8.79 | +0.46% | 497,648 | 431,846,577 |
| 2024-11-29 | 8.78 | 8.82 | 8.62 | 8.75 | +0.34% | 490,834 | 428,806,344 |
| 2024-11-28 | 8.79 | 8.87 | 8.7 | 8.72 | -0.34% | 366,398 | 320,733,656 |
| 2024-11-27 | 8.56 | 8.79 | 8.43 | 8.75 | +3.06% | 499,218 | 432,450,540 |
| 2024-11-26 | 8.53 | 8.74 | 8.45 | 8.49 | -1.28% | 333,665 | 286,313,651 |
| 2024-11-25 | 8.4 | 8.6 | 8.37 | 8.6 | +2.26% | 417,240 | 352,539,007 |
| 2024-11-22 | 8.75 | 8.75 | 8.41 | 8.41 | -3.89% | 461,030 | 394,799,103 |
| 2024-11-21 | 8.98 | 9.04 | 8.63 | 8.75 | +0.92% | 593,604 | 521,371,142 |
| 2024-11-20 | 8.65 | 8.77 | 8.57 | 8.67 | +0.23% | 446,359 | 386,669,691 |
| 2024-11-19 | 8.34 | 8.71 | 8.33 | 8.65 | +4.09% | 570,038 | 487,306,338 |
| 2024-11-18 | 8.4 | 8.57 | 8.27 | 8.31 | -1.54% | 474,095 | 398,321,952 |
| 2024-11-15 | 8.75 | 8.8 | 8.43 | 8.44 | -3.54% | 480,167 | 415,028,536 |
| 2024-11-14 | 9.05 | 9.16 | 8.73 | 8.75 | -3.21% | 582,163 | 518,606,633 |
| 2024-11-13 | 9.03 | 9.1 | 8.85 | 9.04 | +0.33% | 717,918 | 643,635,796 |
| 2024-11-12 | 9.1 | 9.31 | 8.91 | 9.01 | -0.55% | 974,682 | 891,187,597 |
| 2024-11-11 | 8.87 | 9.18 | 8.81 | 9.06 | +1.34% | 986,595 | 891,840,512 |
| 2024-11-08 | 8.86 | 9.08 | 8.85 | 8.94 | +1.13% | 929,767 | 833,430,168 |
| 2024-11-07 | 8.83 | 8.85 | 8.4 | 8.84 | -3.18% | 1,121,805 | 970,766,298 |
| 2024-11-06 | 9.3 | 9.45 | 9.11 | 9.13 | -1.62% | 788,216 | 729,440,173 |
| 2024-11-05 | 9.2 | 9.38 | 9.1 | 9.28 | +1.42% | 711,819 | 658,536,705 |
| 2024-11-04 | 9.1 | 9.4 | 9.06 | 9.15 | -0.54% | 539,237 | 496,271,622 |
| 2024-11-01 | 9.44 | 9.51 | 9.15 | 9.2 | -2.85% | 642,421 | 595,576,235 |
| 2024-10-31 | 9.37 | 9.68 | 9.37 | 9.47 | +3.16% | 1,005,415 | 957,899,304 |
| 2024-10-30 | 9.1 | 9.45 | 9.05 | 9.18 | -2.24% | 684,710 | 631,780,362 |
| 2024-10-29 | 10.03 | 10.4 | 9.37 | 9.39 | -1.26% | 1,078,526 | 1,051,014,720 |
| 2024-10-28 | 9.86 | 9.86 | 9.32 | 9.51 | -2.76% | 1,040,535 | 984,877,807 |
| 2024-10-25 | 9.05 | 10.34 | 9 | 9.78 | +8.67% | 2,081,118 | 2,040,292,742 |
| 2024-10-24 | 9.41 | 9.58 | 9 | 9 | -4.76% | 968,760 | 896,047,952 |
| 2024-10-23 | 9 | 10.34 | 8.82 | 9.45 | +3.28% | 1,729,209 | 1,643,757,562 |
| 2024-10-22 | 8.77 | 9.17 | 8.38 | 9.15 | +2.81% | 1,215,538 | 1,062,475,214 |
| 2024-10-21 | 8.7 | 9.23 | 8.6 | 8.9 | +4.09% | 1,260,746 | 1,128,821,433 |
| 2024-10-18 | 8.06 | 8.66 | 7.97 | 8.55 | +5.56% | 1,009,198 | 835,079,392 |
| 2024-10-17 | 8.22 | 8.3 | 8.07 | 8.1 | -0.74% | 496,089 | 404,710,816 |
| 2024-10-16 | 8.4 | 8.5 | 8.08 | 8.16 | -5.01% | 656,620 | 539,887,174 |
| 2024-10-15 | 8.83 | 8.88 | 8.55 | 8.59 | -2.83% | 489,758 | 427,785,324 |
| 2024-10-14 | 8.97 | 9.1 | 8.57 | 8.84 | -1.12% | 665,447 | 587,623,238 |
| 2024-10-11 | 9.19 | 9.19 | 8.65 | 8.94 | -1.76% | 657,358 | 585,117,837 |
| 2024-10-10 | 9.31 | 9.71 | 9.08 | 9.1 | -0.11% | 927,721 | 865,545,204 |
| 2024-10-09 | 9.68 | 10.28 | 9.11 | 9.11 | -13.57% | 1,462,986 | 1,421,436,643 |
| 2024-10-08 | 10.57 | 10.57 | 9.64 | 10.54 | +19.64% | 1,964,185 | 1,994,152,797 |
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：