股票概览
6.82
-4.88%
-0.35
7.19
开盘价
7.21
最高价
6.82
最低价
952,888
成交量
数据更新至: 2024-12-31
技术指标
7.04
MA5 (5日均线)
7.04
MA10 (10日均线)
7.05
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 | 7.19 | 7.21 | 6.82 | 6.82 | -4.88% | 952,888 | 665,096,901 |
| 2024-12-30 | 7.1 | 7.19 | 7.07 | 7.17 | +0.7% | 513,555 | 366,032,898 |
| 2024-12-27 | 7.04 | 7.26 | 7.03 | 7.12 | +0.99% | 881,495 | 630,178,934 |
| 2024-12-26 | 7 | 7.09 | 6.99 | 7.05 | +0.14% | 331,027 | 233,372,345 |
| 2024-12-25 | 7.12 | 7.13 | 6.94 | 7.04 | -1.4% | 652,904 | 458,157,514 |
| 2024-12-24 | 6.96 | 7.14 | 6.94 | 7.14 | +2.44% | 699,762 | 495,002,895 |
| 2024-12-23 | 7.05 | 7.13 | 6.95 | 6.97 | -1.13% | 507,970 | 356,717,161 |
| 2024-12-20 | 6.94 | 7.1 | 6.94 | 7.05 | +1.15% | 488,231 | 343,680,709 |
| 2024-12-19 | 6.96 | 7 | 6.87 | 6.97 | -0.99% | 536,388 | 372,012,900 |
| 2024-12-18 | 6.94 | 7.17 | 6.94 | 7.04 | +1.73% | 676,350 | 478,074,555 |
| 2024-12-17 | 6.98 | 7.03 | 6.91 | 6.92 | -1.28% | 475,659 | 331,307,732 |
| 2024-12-16 | 7.04 | 7.1 | 6.98 | 7.01 | -0.71% | 423,664 | 297,463,351 |
| 2024-12-13 | 7.14 | 7.16 | 7.04 | 7.06 | -2.08% | 691,352 | 490,235,246 |
| 2024-12-12 | 7.11 | 7.27 | 7.06 | 7.21 | +1.55% | 681,795 | 489,039,193 |
| 2024-12-11 | 7.07 | 7.13 | 7.06 | 7.1 | 0% | 524,545 | 372,005,503 |
| 2024-12-10 | 7.37 | 7.4 | 7.08 | 7.1 | +0.71% | 1,039,581 | 752,540,932 |
| 2024-12-09 | 7.15 | 7.16 | 6.97 | 7.05 | -1.4% | 531,353 | 375,608,559 |
| 2024-12-06 | 7.05 | 7.2 | 6.99 | 7.15 | +1.27% | 664,700 | 473,575,936 |
| 2024-12-05 | 6.97 | 7.08 | 6.97 | 7.06 | +0.86% | 442,026 | 311,050,068 |
| 2024-12-04 | 7.04 | 7.1 | 6.94 | 7 | -0.99% | 431,846 | 303,562,555 |
| 2024-12-03 | 7.06 | 7.11 | 6.98 | 7.07 | +0.14% | 490,524 | 345,132,986 |
| 2024-12-02 | 6.94 | 7.1 | 6.93 | 7.06 | +1.15% | 574,203 | 404,966,408 |
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：