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 |
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：