股票概览
6.83
-3.67%
-0.26
7.07
开盘价
7.15
最高价
6.82
最低价
150,869
成交量
数据更新至: 2024-12-31
技术指标
7.03
MA5 (5日均线)
7.27
MA10 (10日均线)
7.64
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 | 7.07 | 7.15 | 6.82 | 6.83 | -3.67% | 150,869 | 105,207,562 |
| 2024-12-30 | 7.1 | 7.13 | 6.93 | 7.09 | -0.28% | 140,998 | 99,081,823 |
| 2024-12-27 | 7.05 | 7.26 | 7 | 7.11 | +0.99% | 152,955 | 108,961,399 |
| 2024-12-26 | 7.01 | 7.1 | 7.01 | 7.04 | -0.28% | 102,078 | 71,959,236 |
| 2024-12-25 | 7.29 | 7.29 | 6.96 | 7.06 | -2.89% | 170,200 | 119,909,934 |
| 2024-12-24 | 7.2 | 7.29 | 7.11 | 7.27 | +0.83% | 155,703 | 112,030,298 |
| 2024-12-23 | 7.66 | 7.71 | 7.15 | 7.21 | -6.61% | 312,513 | 229,150,359 |
| 2024-12-20 | 7.66 | 7.73 | 7.61 | 7.72 | +0.92% | 101,181 | 77,742,682 |
| 2024-12-19 | 7.63 | 7.74 | 7.5 | 7.65 | -0.78% | 147,150 | 111,830,469 |
| 2024-12-18 | 7.85 | 7.86 | 7.69 | 7.71 | -0.26% | 107,771 | 83,641,537 |
| 2024-12-17 | 7.91 | 7.94 | 7.7 | 7.73 | -2.15% | 124,026 | 96,389,100 |
| 2024-12-16 | 7.89 | 8.01 | 7.83 | 7.9 | -0.25% | 138,990 | 109,721,261 |
| 2024-12-13 | 8.1 | 8.11 | 7.91 | 7.92 | -2.94% | 193,188 | 154,506,325 |
| 2024-12-12 | 8.19 | 8.23 | 8.06 | 8.16 | -0.37% | 196,370 | 159,906,959 |
| 2024-12-11 | 7.99 | 8.25 | 7.95 | 8.19 | +1.99% | 253,258 | 206,443,781 |
| 2024-12-10 | 8.21 | 8.31 | 8.01 | 8.03 | +1.26% | 322,960 | 263,396,289 |
| 2024-12-09 | 8.08 | 8.08 | 7.83 | 7.93 | -2.34% | 225,103 | 179,347,262 |
| 2024-12-06 | 8.08 | 8.2 | 7.87 | 8.12 | +0.25% | 327,431 | 263,843,279 |
| 2024-12-05 | 8.1 | 8.19 | 8.03 | 8.1 | -0.25% | 219,439 | 178,002,629 |
| 2024-12-04 | 8.4 | 8.45 | 8.09 | 8.12 | -5.25% | 375,159 | 310,090,940 |
| 2024-12-03 | 9 | 9 | 8.32 | 8.57 | -0.23% | 681,212 | 581,331,667 |
| 2024-12-02 | 7.98 | 8.59 | 7.88 | 8.59 | +9.99% | 482,696 | 406,282,727 |
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：