股票概览
6.97
-0.43%
-0.03
7.08
开盘价
7.21
最高价
6.93
最低价
51,008
成交量
数据更新至: 2024-12-31
技术指标
7.04
MA5 (5日均线)
7.38
MA10 (10日均线)
8.18
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 | 7.08 | 7.21 | 6.93 | 6.97 | -0.43% | 51,008 | 36,104,427 |
| 2024-12-30 | 7.15 | 7.2 | 6.81 | 7 | -2.91% | 57,484 | 40,075,026 |
| 2024-12-27 | 7.09 | 7.33 | 6.99 | 7.21 | +1.69% | 59,550 | 42,934,477 |
| 2024-12-26 | 6.99 | 7.29 | 6.94 | 7.09 | +2.31% | 84,917 | 60,150,058 |
| 2024-12-25 | 7.1 | 7.11 | 6.67 | 6.93 | -1.56% | 73,174 | 50,221,057 |
| 2024-12-24 | 7.25 | 7.31 | 6.81 | 7.04 | -3.69% | 110,900 | 77,518,389 |
| 2024-12-23 | 7.83 | 7.88 | 7.31 | 7.31 | -9.98% | 105,167 | 78,525,392 |
| 2024-12-20 | 7.88 | 8.23 | 7.88 | 8.12 | +2.65% | 75,524 | 61,274,615 |
| 2024-12-19 | 8.06 | 8.21 | 7.83 | 7.91 | -3.3% | 80,028 | 63,661,294 |
| 2024-12-18 | 8.39 | 8.81 | 8.12 | 8.18 | -3.31% | 97,043 | 80,189,991 |
| 2024-12-17 | 9.26 | 9.35 | 8.45 | 8.46 | -9.52% | 105,951 | 92,609,951 |
| 2024-12-16 | 9.46 | 9.58 | 9.1 | 9.35 | -1.16% | 91,574 | 85,149,574 |
| 2024-12-13 | 9.31 | 9.95 | 9.27 | 9.46 | +2.16% | 158,440 | 152,495,483 |
| 2024-12-12 | 9.1 | 9.43 | 8.98 | 9.26 | +2.09% | 122,441 | 113,121,921 |
| 2024-12-11 | 8.89 | 9.16 | 8.89 | 9.07 | +1.8% | 62,533 | 56,481,792 |
| 2024-12-10 | 9.46 | 9.46 | 8.91 | 8.91 | -1.11% | 81,409 | 74,228,898 |
| 2024-12-09 | 9.06 | 9.26 | 8.87 | 9.01 | -0.77% | 76,012 | 68,736,333 |
| 2024-12-06 | 8.68 | 9.5 | 8.61 | 9.08 | +4.61% | 124,278 | 113,502,105 |
| 2024-12-05 | 8.57 | 8.74 | 8.45 | 8.68 | +1.52% | 43,623 | 37,525,343 |
| 2024-12-04 | 8.7 | 8.76 | 8.48 | 8.55 | -1.84% | 50,943 | 43,904,149 |
| 2024-12-03 | 8.88 | 8.88 | 8.63 | 8.71 | -1.36% | 74,945 | 65,568,389 |
| 2024-12-02 | 8.81 | 8.88 | 8.7 | 8.83 | -0.67% | 103,302 | 90,606,338 |
| 2024-11-29 | 8.32 | 9.06 | 8.32 | 8.89 | +6.09% | 157,419 | 137,950,039 |
| 2024-11-28 | 8.3 | 8.5 | 8.23 | 8.38 | +1.45% | 50,240 | 41,949,684 |
| 2024-11-27 | 8.31 | 8.36 | 8.01 | 8.26 | -0.6% | 54,947 | 44,722,882 |
| 2024-11-26 | 8.56 | 8.58 | 8.29 | 8.31 | -1.89% | 73,215 | 61,702,368 |
| 2024-11-25 | 8.38 | 8.68 | 8.11 | 8.47 | +2.54% | 91,676 | 77,300,511 |
| 2024-11-22 | 8.35 | 8.78 | 8.16 | 8.26 | -0.36% | 114,954 | 97,440,829 |
| 2024-11-21 | 8.14 | 8.35 | 8.13 | 8.29 | +2.22% | 64,431 | 53,062,844 |
| 2024-11-20 | 7.95 | 8.15 | 7.9 | 8.11 | +1.5% | 59,097 | 47,572,219 |
| 2024-11-19 | 7.91 | 8.04 | 7.75 | 7.99 | +1.01% | 66,829 | 52,649,122 |
| 2024-11-18 | 8.12 | 8.43 | 7.82 | 7.91 | -3.77% | 92,746 | 74,573,007 |
| 2024-11-15 | 8.58 | 8.76 | 8.11 | 8.22 | -2.03% | 101,701 | 86,154,944 |
| 2024-11-14 | 8.38 | 8.94 | 8.38 | 8.39 | -0.94% | 120,219 | 103,443,575 |
| 2024-11-13 | 8.78 | 8.84 | 8.28 | 8.47 | -6.72% | 167,646 | 142,625,124 |
| 2024-11-12 | 8.76 | 9.31 | 8.41 | 9.08 | +0.44% | 306,169 | 269,937,855 |
| 2024-11-11 | 9.66 | 9.66 | 8.98 | 9.04 | +2.96% | 415,279 | 385,214,888 |
| 2024-11-08 | 8.78 | 8.78 | 8.78 | 8.78 | +10.03% | 12,378 | 10,867,744 |
| 2024-10-31 | 7.79 | 7.98 | 7.43 | 7.98 | +2.05% | 289,842 | 222,098,328 |
| 2024-10-30 | 7.1 | 7.82 | 7 | 7.82 | +9.99% | 151,300 | 114,981,254 |
| 2024-10-29 | 7.19 | 7.25 | 6.93 | 7.11 | -1.11% | 106,148 | 74,671,655 |
| 2024-10-28 | 6.85 | 7.2 | 6.84 | 7.19 | +5.27% | 123,452 | 87,146,374 |
| 2024-10-25 | 6.7 | 6.89 | 6.66 | 6.83 | +1.79% | 76,278 | 52,052,619 |
| 2024-10-24 | 6.68 | 6.75 | 6.65 | 6.71 | -0.15% | 44,358 | 29,669,164 |
| 2024-10-23 | 6.72 | 6.8 | 6.65 | 6.72 | 0% | 49,119 | 33,149,072 |
| 2024-10-22 | 6.58 | 6.72 | 6.51 | 6.72 | +2.13% | 66,221 | 44,166,312 |
| 2024-10-21 | 6.68 | 6.68 | 6.46 | 6.58 | -1.5% | 68,808 | 45,150,065 |
| 2024-10-18 | 6.53 | 6.83 | 6.47 | 6.68 | +1.21% | 69,301 | 45,775,923 |
| 2024-10-17 | 6.59 | 6.7 | 6.5 | 6.6 | -0.15% | 47,020 | 31,047,070 |
| 2024-10-16 | 6.4 | 6.66 | 6.36 | 6.61 | +2.16% | 42,355 | 27,725,374 |
| 2024-10-15 | 6.46 | 6.58 | 6.42 | 6.47 | -0.61% | 33,077 | 21,510,890 |
| 2024-10-14 | 6.33 | 6.55 | 6.32 | 6.51 | +2.84% | 47,417 | 30,583,088 |
| 2024-10-11 | 6.55 | 6.65 | 6.25 | 6.33 | -3.51% | 59,061 | 38,067,765 |
| 2024-10-10 | 6.51 | 6.67 | 6.3 | 6.56 | +0.61% | 74,153 | 48,435,635 |
| 2024-10-09 | 7.1 | 7.1 | 6.52 | 6.52 | -9.94% | 93,769 | 62,629,065 |
| 2024-10-08 | 7.68 | 7.73 | 6.8 | 7.24 | +2.7% | 179,066 | 130,377,894 |
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：