股票概览
6.89
-4.04%
-0.29
7.18
开盘价
7.21
最高价
6.88
最低价
1,036,791
成交量
数据更新至: 2024-12-31
技术指标
7.09
MA5 (5日均线)
7.13
MA10 (10日均线)
7.27
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 | 7.18 | 7.21 | 6.88 | 6.89 | -4.04% | 1,036,791 | 727,389,345 |
| 2024-12-30 | 7.14 | 7.2 | 7.08 | 7.18 | +0.28% | 570,160 | 407,134,285 |
| 2024-12-27 | 7.1 | 7.24 | 7.08 | 7.16 | +0.99% | 873,827 | 627,345,324 |
| 2024-12-26 | 7.11 | 7.16 | 7.08 | 7.09 | -0.7% | 427,915 | 304,450,181 |
| 2024-12-25 | 7.18 | 7.19 | 7.06 | 7.14 | -0.56% | 494,962 | 351,971,835 |
| 2024-12-24 | 7.07 | 7.19 | 7.07 | 7.18 | +1.41% | 555,961 | 397,570,208 |
| 2024-12-23 | 7.17 | 7.21 | 7.05 | 7.08 | -1.26% | 658,834 | 469,699,886 |
| 2024-12-20 | 7.2 | 7.21 | 7.15 | 7.17 | -0.55% | 570,314 | 409,233,054 |
| 2024-12-19 | 7.1 | 7.22 | 7.06 | 7.21 | +0.14% | 617,631 | 442,594,173 |
| 2024-12-18 | 7.22 | 7.33 | 7.17 | 7.2 | +1.12% | 913,835 | 662,733,464 |
| 2024-12-17 | 7.15 | 7.22 | 7.11 | 7.12 | -0.7% | 744,405 | 532,880,947 |
| 2024-12-16 | 7.24 | 7.25 | 7.13 | 7.17 | -1.24% | 801,001 | 576,099,861 |
| 2024-12-13 | 7.46 | 7.47 | 7.25 | 7.26 | -3.59% | 1,207,745 | 886,472,777 |
| 2024-12-12 | 7.53 | 7.58 | 7.4 | 7.53 | -0.26% | 1,049,707 | 786,002,898 |
| 2024-12-11 | 7.5 | 7.64 | 7.47 | 7.55 | -0.66% | 950,388 | 718,770,707 |
| 2024-12-10 | 7.73 | 7.79 | 7.45 | 7.6 | +2.29% | 1,532,878 | 1,164,921,384 |
| 2024-12-09 | 7.55 | 7.56 | 7.36 | 7.43 | -1.72% | 957,777 | 713,550,723 |
| 2024-12-06 | 7.42 | 7.64 | 7.36 | 7.56 | +1.34% | 1,377,739 | 1,036,160,838 |
| 2024-12-05 | 7.41 | 7.49 | 7.41 | 7.46 | +0.4% | 697,106 | 519,221,027 |
| 2024-12-04 | 7.5 | 7.55 | 7.39 | 7.43 | -1.72% | 920,676 | 687,877,890 |
| 2024-12-03 | 7.65 | 7.77 | 7.45 | 7.56 | -0.13% | 1,367,962 | 1,039,191,356 |
| 2024-12-02 | 7.41 | 7.64 | 7.41 | 7.57 | +1.47% | 1,303,065 | 985,727,964 |
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：