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 |
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：