股票概览
7.4
-3.27%
-0.25
7.63
开盘价
7.72
最高价
7.34
最低价
17,277
成交量
数据更新至: 2024-12-31
技术指标
7.44
MA5 (5日均线)
7.55
MA10 (10日均线)
7.78
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 | 7.63 | 7.72 | 7.34 | 7.4 | -3.27% | 17,277 | 12,922,365 |
| 2024-12-30 | 7.6 | 7.7 | 7.45 | 7.65 | +1.59% | 19,787 | 15,064,993 |
| 2024-12-27 | 7.4 | 7.83 | 7.33 | 7.53 | +2.45% | 20,219 | 15,303,121 |
| 2024-12-26 | 7.35 | 7.45 | 7.26 | 7.35 | +0.96% | 11,670 | 8,603,397 |
| 2024-12-25 | 7.51 | 7.55 | 7.24 | 7.28 | -3.45% | 20,379 | 14,954,749 |
| 2024-12-24 | 7.54 | 7.68 | 7.4 | 7.54 | +1.07% | 13,595 | 10,266,228 |
| 2024-12-23 | 7.79 | 7.81 | 7.44 | 7.46 | -4.24% | 19,793 | 14,982,393 |
| 2024-12-20 | 7.74 | 7.95 | 7.71 | 7.79 | +1.17% | 21,439 | 16,753,816 |
| 2024-12-19 | 7.68 | 7.79 | 7.55 | 7.7 | -0.65% | 21,918 | 16,796,719 |
| 2024-12-18 | 7.93 | 7.98 | 7.71 | 7.75 | +0.26% | 34,149 | 26,829,804 |
| 2024-12-17 | 8.02 | 8.03 | 7.7 | 7.73 | -3.62% | 25,015 | 19,546,262 |
| 2024-12-16 | 7.91 | 8.15 | 7.91 | 8.02 | +0.25% | 20,006 | 16,092,401 |
| 2024-12-13 | 8.1 | 8.12 | 7.98 | 8 | -1.6% | 19,615 | 15,809,218 |
| 2024-12-12 | 8.1 | 8.18 | 8.06 | 8.13 | +0.49% | 17,948 | 14,576,757 |
| 2024-12-11 | 8.06 | 8.12 | 8.03 | 8.09 | +0.37% | 16,394 | 13,224,811 |
| 2024-12-10 | 8.2 | 8.34 | 8.04 | 8.06 | -0.25% | 29,636 | 24,198,974 |
| 2024-12-09 | 8.04 | 8.13 | 7.98 | 8.08 | +0.12% | 22,434 | 18,044,356 |
| 2024-12-06 | 8.1 | 8.11 | 7.98 | 8.07 | +0.5% | 20,642 | 16,628,019 |
| 2024-12-05 | 7.88 | 8.09 | 7.88 | 8.03 | +1.39% | 18,751 | 15,030,718 |
| 2024-12-04 | 8.1 | 8.14 | 7.85 | 7.92 | -2.34% | 20,983 | 16,774,748 |
| 2024-12-03 | 8.09 | 8.18 | 8.05 | 8.11 | -0.49% | 18,383 | 14,931,681 |
| 2024-12-02 | 8.01 | 8.19 | 8 | 8.15 | +2.13% | 27,462 | 22,278,217 |
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：