股票概览
6.77
-3.15%
-0.22
6.99
开盘价
7.03
最高价
6.76
最低价
116,248
成交量
数据更新至: 2024-12-31
技术指标
6.87
MA5 (5日均线)
6.98
MA10 (10日均线)
7.20
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 | 6.99 | 7.03 | 6.76 | 6.77 | -3.15% | 116,248 | 79,664,886 |
| 2024-12-30 | 7 | 7.09 | 6.78 | 6.99 | -0.71% | 110,226 | 76,770,456 |
| 2024-12-27 | 6.84 | 7.15 | 6.84 | 7.04 | +2.92% | 164,901 | 116,092,747 |
| 2024-12-26 | 6.69 | 6.91 | 6.67 | 6.84 | +1.94% | 102,268 | 69,681,135 |
| 2024-12-25 | 6.87 | 6.92 | 6.58 | 6.71 | -2.75% | 156,323 | 104,644,809 |
| 2024-12-24 | 6.85 | 7.03 | 6.8 | 6.9 | +1.02% | 134,458 | 92,880,126 |
| 2024-12-23 | 7.15 | 7.26 | 6.8 | 6.83 | -5.66% | 204,681 | 143,057,025 |
| 2024-12-20 | 7.22 | 7.39 | 7.18 | 7.24 | +0.42% | 224,947 | 163,524,847 |
| 2024-12-19 | 7.2 | 7.28 | 7.02 | 7.21 | -0.28% | 203,729 | 145,669,238 |
| 2024-12-18 | 7.13 | 7.42 | 6.94 | 7.23 | +1.54% | 228,984 | 164,631,853 |
| 2024-12-17 | 7.4 | 7.47 | 7.04 | 7.12 | -4.17% | 239,861 | 174,135,423 |
| 2024-12-16 | 7.51 | 7.61 | 7.33 | 7.43 | -0.8% | 178,128 | 132,324,879 |
| 2024-12-13 | 7.6 | 7.69 | 7.46 | 7.49 | -2.09% | 199,240 | 150,835,603 |
| 2024-12-12 | 7.65 | 7.69 | 7.48 | 7.65 | -0.65% | 212,346 | 161,436,095 |
| 2024-12-11 | 7.53 | 7.71 | 7.49 | 7.7 | +1.45% | 285,814 | 217,720,412 |
| 2024-12-10 | 7.62 | 7.82 | 7.48 | 7.59 | +2.29% | 426,368 | 326,393,092 |
| 2024-12-09 | 7.31 | 7.64 | 7.31 | 7.42 | +1.5% | 230,806 | 171,703,160 |
| 2024-12-06 | 7.25 | 7.34 | 7.16 | 7.31 | +0.41% | 182,897 | 132,774,997 |
| 2024-12-05 | 7.17 | 7.35 | 7.17 | 7.28 | +0.69% | 167,860 | 122,287,886 |
| 2024-12-04 | 7.37 | 7.43 | 7.15 | 7.23 | -2.56% | 215,653 | 157,349,707 |
| 2024-12-03 | 7.32 | 7.42 | 7.24 | 7.42 | +1.23% | 263,767 | 193,716,526 |
| 2024-12-02 | 7.15 | 7.39 | 7.13 | 7.33 | +2.66% | 273,122 | 198,428,940 |
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：