股票概览
6.9
-3.5%
-0.25
7.3
开盘价
7.43
最高价
6.9
最低价
130,715
成交量
数据更新至: 2024-12-31
技术指标
7.15
MA5 (5日均线)
7.44
MA10 (10日均线)
7.95
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 | 7.3 | 7.43 | 6.9 | 6.9 | -3.5% | 130,715 | 92,707,189 |
| 2024-12-30 | 7.33 | 7.5 | 7.07 | 7.15 | -3.12% | 100,462 | 72,996,553 |
| 2024-12-27 | 7.21 | 7.51 | 7.21 | 7.38 | +2.22% | 42,342 | 31,288,848 |
| 2024-12-26 | 7.08 | 7.35 | 7.08 | 7.22 | +1.83% | 41,684 | 30,207,849 |
| 2024-12-25 | 7.29 | 7.34 | 6.96 | 7.09 | -3.54% | 53,842 | 38,182,650 |
| 2024-12-24 | 7.37 | 7.64 | 7.25 | 7.35 | +0.55% | 59,337 | 43,864,288 |
| 2024-12-23 | 8.05 | 8.06 | 7.31 | 7.31 | -9.98% | 119,576 | 90,402,760 |
| 2024-12-20 | 7.97 | 8.18 | 7.94 | 8.12 | +2.14% | 81,956 | 66,245,584 |
| 2024-12-19 | 7.91 | 8.1 | 7.83 | 7.95 | -0.13% | 41,568 | 33,000,819 |
| 2024-12-18 | 7.96 | 8.14 | 7.75 | 7.96 | -0.13% | 47,220 | 37,686,033 |
| 2024-12-17 | 8.57 | 8.6 | 7.95 | 7.97 | -7.43% | 76,247 | 62,239,586 |
| 2024-12-16 | 8.5 | 8.7 | 8.48 | 8.61 | +1.41% | 48,968 | 42,094,801 |
| 2024-12-13 | 8.69 | 8.7 | 8.46 | 8.49 | -2.64% | 50,976 | 43,565,987 |
| 2024-12-12 | 8.62 | 8.72 | 8.51 | 8.72 | +1.16% | 56,194 | 48,533,456 |
| 2024-12-11 | 8.5 | 8.65 | 8.45 | 8.62 | +1.41% | 54,541 | 46,758,688 |
| 2024-12-10 | 8.62 | 8.65 | 8.38 | 8.5 | +1.31% | 66,114 | 56,138,396 |
| 2024-12-09 | 8.41 | 8.5 | 8.31 | 8.39 | -0.47% | 42,718 | 35,932,865 |
| 2024-12-06 | 8.44 | 8.56 | 8.34 | 8.43 | +0.6% | 51,905 | 43,781,636 |
| 2024-12-05 | 8.33 | 8.44 | 8.32 | 8.38 | +0.12% | 44,764 | 37,535,131 |
| 2024-12-04 | 8.4 | 8.62 | 8.3 | 8.37 | -1.41% | 60,706 | 51,446,432 |
| 2024-12-03 | 8.56 | 8.68 | 8.4 | 8.49 | -0.24% | 71,092 | 60,429,643 |
| 2024-12-02 | 8.37 | 8.88 | 8.37 | 8.51 | +2.28% | 104,425 | 89,633,727 |
| 2024-11-29 | 7.95 | 8.45 | 7.92 | 8.32 | +4.13% | 135,159 | 111,442,672 |
| 2024-11-28 | 7.74 | 7.99 | 7.74 | 7.99 | +3.1% | 70,559 | 55,859,200 |
| 2024-11-27 | 7.75 | 7.77 | 7.42 | 7.75 | -0.13% | 44,978 | 34,211,393 |
| 2024-11-26 | 7.9 | 7.95 | 7.72 | 7.76 | -1.77% | 37,977 | 29,741,779 |
| 2024-11-25 | 7.67 | 7.97 | 7.64 | 7.9 | +3.13% | 56,758 | 44,391,057 |
| 2024-11-22 | 7.91 | 7.98 | 7.64 | 7.66 | -3.04% | 45,566 | 35,640,425 |
| 2024-11-21 | 7.93 | 7.99 | 7.81 | 7.9 | -0.13% | 32,736 | 25,869,869 |
| 2024-11-20 | 7.81 | 7.98 | 7.73 | 7.91 | +1.28% | 42,110 | 33,176,113 |
| 2024-11-19 | 7.67 | 7.81 | 7.53 | 7.81 | +1.03% | 52,168 | 39,958,946 |
| 2024-11-18 | 7.74 | 8.33 | 7.54 | 7.73 | +0.39% | 95,786 | 75,473,899 |
| 2024-11-15 | 7.95 | 8.04 | 7.67 | 7.7 | -3.63% | 48,926 | 38,397,543 |
| 2024-11-14 | 8.13 | 8.14 | 7.98 | 7.99 | -1.24% | 38,802 | 31,166,846 |
| 2024-11-13 | 8.11 | 8.36 | 7.98 | 8.09 | -0.86% | 53,977 | 43,919,055 |
| 2024-11-12 | 8.11 | 8.22 | 8.04 | 8.16 | 0% | 67,165 | 54,606,843 |
| 2024-11-11 | 8.02 | 8.17 | 7.95 | 8.16 | +1.49% | 70,434 | 56,698,281 |
| 2024-11-08 | 8.17 | 8.23 | 7.97 | 8.04 | -1.59% | 82,107 | 66,322,390 |
| 2024-11-07 | 8.13 | 8.2 | 7.95 | 8.17 | -0.61% | 107,245 | 86,494,596 |
| 2024-11-06 | 7.85 | 8.24 | 7.71 | 8.22 | +5.12% | 182,409 | 147,313,497 |
| 2024-11-05 | 7.79 | 7.92 | 7.72 | 7.82 | +0.51% | 78,306 | 61,346,440 |
| 2024-11-04 | 7.62 | 7.78 | 7.52 | 7.78 | +2.64% | 55,790 | 42,798,047 |
| 2024-11-01 | 7.97 | 8.07 | 7.56 | 7.58 | -5.84% | 84,092 | 64,990,292 |
| 2024-10-31 | 8.1 | 8.19 | 7.87 | 8.05 | -1.35% | 105,562 | 84,734,627 |
| 2024-10-30 | 7.66 | 8.31 | 7.58 | 8.16 | +4.08% | 186,234 | 149,417,695 |
| 2024-10-29 | 7.89 | 8.03 | 7.7 | 7.84 | -0.51% | 142,164 | 111,553,971 |
| 2024-10-28 | 7.28 | 7.89 | 7.28 | 7.88 | +7.95% | 169,295 | 129,665,013 |
| 2024-10-25 | 7.08 | 7.35 | 7.08 | 7.3 | +2.82% | 82,851 | 60,088,065 |
| 2024-10-24 | 7.11 | 7.17 | 7.08 | 7.1 | -0.14% | 50,226 | 35,722,928 |
| 2024-10-23 | 7.05 | 7.25 | 6.99 | 7.11 | +2.01% | 98,916 | 70,529,649 |
| 2024-10-22 | 6.88 | 7.02 | 6.88 | 6.97 | +0.87% | 60,568 | 42,131,636 |
| 2024-10-21 | 6.95 | 6.99 | 6.85 | 6.91 | -0.29% | 66,411 | 45,884,582 |
| 2024-10-18 | 6.81 | 7.03 | 6.81 | 6.93 | +1.32% | 76,624 | 52,990,006 |
| 2024-10-17 | 7 | 7.08 | 6.84 | 6.84 | -1.58% | 43,890 | 30,476,034 |
| 2024-10-16 | 6.84 | 7 | 6.76 | 6.95 | +1.46% | 44,996 | 31,153,002 |
| 2024-10-15 | 6.93 | 7.05 | 6.85 | 6.85 | -1.72% | 49,040 | 34,064,976 |
| 2024-10-14 | 6.86 | 7.04 | 6.84 | 6.97 | +2.35% | 53,065 | 36,862,945 |
| 2024-10-11 | 7 | 7.1 | 6.71 | 6.81 | -3.4% | 66,694 | 45,938,820 |
| 2024-10-10 | 6.99 | 7.24 | 6.79 | 7.05 | +2.17% | 87,425 | 61,486,506 |
| 2024-10-09 | 7.37 | 7.41 | 6.85 | 6.9 | -9.09% | 117,092 | 83,232,377 |
| 2024-10-08 | 8 | 8 | 7.14 | 7.59 | +3.97% | 196,634 | 149,320,827 |
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：