股票概览
6.88
+2.99%
+0.2
6.7
开盘价
7.15
最高价
6.7
最低价
832,905
成交量
数据更新至: 2024-12-31
技术指标
6.79
MA5 (5日均线)
7.02
MA10 (10日均线)
7.68
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 | 6.7 | 7.15 | 6.7 | 6.88 | +2.99% | 832,905 | 576,819,416 |
| 2024-12-30 | 6.9 | 6.94 | 6.66 | 6.68 | -4.57% | 585,771 | 393,244,481 |
| 2024-12-27 | 6.72 | 7.19 | 6.58 | 7 | +4.17% | 920,003 | 640,488,233 |
| 2024-12-26 | 6.6 | 6.88 | 6.6 | 6.72 | +0.75% | 515,568 | 346,600,744 |
| 2024-12-25 | 6.82 | 6.84 | 6.38 | 6.67 | -3.61% | 743,924 | 492,160,643 |
| 2024-12-24 | 6.83 | 7.05 | 6.66 | 6.92 | +0.44% | 759,793 | 519,285,476 |
| 2024-12-23 | 7.33 | 7.37 | 6.79 | 6.89 | -5.62% | 756,129 | 529,918,946 |
| 2024-12-20 | 7.3 | 7.52 | 7.22 | 7.3 | -0.14% | 674,939 | 497,807,439 |
| 2024-12-19 | 7.79 | 7.79 | 7.22 | 7.31 | -7% | 938,908 | 692,573,789 |
| 2024-12-18 | 7.62 | 8.02 | 7.5 | 7.86 | +1.68% | 830,915 | 651,106,219 |
| 2024-12-17 | 8.22 | 8.27 | 7.68 | 7.73 | -9.27% | 1,292,649 | 1,019,657,700 |
| 2024-12-16 | 8.74 | 9.42 | 8.33 | 8.52 | -7.99% | 1,882,538 | 1,644,713,283 |
| 2024-12-13 | 9.4 | 9.92 | 9.03 | 9.26 | +2.66% | 2,690,359 | 2,559,250,675 |
| 2024-12-12 | 8.08 | 9.02 | 7.9 | 9.02 | +10% | 1,904,591 | 1,648,994,192 |
| 2024-12-11 | 7.8 | 8.41 | 7.75 | 8.2 | +0.74% | 1,116,796 | 910,580,413 |
| 2024-12-10 | 8.5 | 8.76 | 8.07 | 8.14 | +0.99% | 1,532,794 | 1,280,247,258 |
| 2024-12-09 | 7.65 | 8.16 | 7.65 | 8.06 | +4.13% | 1,347,741 | 1,073,702,216 |
| 2024-12-06 | 7.74 | 8.1 | 7.74 | 7.74 | -2.52% | 1,268,892 | 994,974,229 |
| 2024-12-05 | 7.91 | 8.33 | 7.91 | 7.94 | -9.67% | 2,029,984 | 1,628,659,821 |
| 2024-12-04 | 8.9 | 9.77 | 8.79 | 8.79 | -10.03% | 2,428,994 | 2,198,830,449 |
| 2024-12-03 | 8.9 | 9.77 | 8.81 | 9.77 | +10.02% | 3,326,023 | 3,137,299,726 |
| 2024-12-02 | 8.88 | 8.88 | 8.5 | 8.88 | +10.04% | 1,664,410 | 1,471,768,115 |
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：