股票概览
6.89
-1.85%
-0.13
7.01
开盘价
7.03
最高价
6.89
最低价
122,866
成交量
数据更新至: 2024-12-31
技术指标
6.99
MA5 (5日均线)
6.97
MA10 (10日均线)
7.04
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 | 7.01 | 7.03 | 6.89 | 6.89 | -1.85% | 122,866 | 85,507,207 |
| 2024-12-30 | 7.08 | 7.09 | 6.98 | 7.02 | -0.71% | 101,040 | 70,964,175 |
| 2024-12-27 | 6.95 | 7.09 | 6.93 | 7.07 | +1.87% | 154,476 | 108,590,334 |
| 2024-12-26 | 7 | 7.02 | 6.94 | 6.94 | -1% | 90,936 | 63,324,420 |
| 2024-12-25 | 7.04 | 7.05 | 6.95 | 7.01 | -0.28% | 85,876 | 59,912,046 |
| 2024-12-24 | 6.93 | 7.05 | 6.9 | 7.03 | +1.88% | 118,144 | 82,579,101 |
| 2024-12-23 | 6.91 | 6.96 | 6.9 | 6.9 | 0% | 95,569 | 66,196,034 |
| 2024-12-20 | 6.93 | 6.97 | 6.89 | 6.9 | -0.86% | 74,451 | 51,570,210 |
| 2024-12-19 | 6.95 | 6.97 | 6.86 | 6.96 | -0.29% | 100,592 | 69,500,298 |
| 2024-12-18 | 7.01 | 7.06 | 6.97 | 6.98 | -0.14% | 97,620 | 68,489,521 |
| 2024-12-17 | 7.04 | 7.06 | 6.95 | 6.99 | -0.29% | 132,492 | 92,779,755 |
| 2024-12-16 | 6.98 | 7.09 | 6.98 | 7.01 | 0% | 144,247 | 101,326,186 |
| 2024-12-13 | 7.17 | 7.19 | 6.98 | 7.01 | -2.5% | 321,349 | 226,619,787 |
| 2024-12-12 | 7.17 | 7.21 | 7.13 | 7.19 | +0.42% | 134,529 | 96,671,175 |
| 2024-12-11 | 7.14 | 7.22 | 7.13 | 7.16 | +0.14% | 112,938 | 81,000,749 |
| 2024-12-10 | 7.29 | 7.3 | 7.13 | 7.15 | -0.14% | 159,721 | 115,158,666 |
| 2024-12-09 | 7.21 | 7.23 | 7.12 | 7.16 | -0.42% | 88,789 | 63,725,146 |
| 2024-12-06 | 7.11 | 7.21 | 7.11 | 7.19 | +0.98% | 93,930 | 67,358,362 |
| 2024-12-05 | 7.08 | 7.14 | 7.07 | 7.12 | +0.42% | 65,116 | 46,312,202 |
| 2024-12-04 | 7.13 | 7.17 | 7.08 | 7.09 | -1.25% | 75,938 | 54,068,793 |
| 2024-12-03 | 7.19 | 7.2 | 7.1 | 7.18 | -0.14% | 97,028 | 69,419,477 |
| 2024-12-02 | 7.08 | 7.22 | 7.07 | 7.19 | +1.99% | 170,311 | 122,044,778 |
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：