股票概览
6.51
-9.96%
-0.72
6.88
开盘价
6.88
最高价
6.38
最低价
1,428,099
成交量
数据更新至: 2024-12-31
技术指标
7.06
MA5 (5日均线)
7.18
MA10 (10日均线)
7.50
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 | 6.88 | 6.88 | 6.38 | 6.51 | -9.96% | 1,428,099 | 943,594,049 |
| 2024-12-30 | 7.22 | 7.33 | 7.09 | 7.23 | -0.28% | 292,434 | 211,620,191 |
| 2024-12-27 | 7.28 | 7.36 | 7.18 | 7.25 | +0.42% | 338,587 | 246,595,417 |
| 2024-12-26 | 7.11 | 7.28 | 7.1 | 7.22 | +1.69% | 277,396 | 200,219,922 |
| 2024-12-25 | 7.21 | 7.21 | 7.01 | 7.1 | -1.39% | 262,648 | 186,448,782 |
| 2024-12-24 | 7.17 | 7.3 | 7.1 | 7.2 | +1.41% | 276,518 | 198,717,182 |
| 2024-12-23 | 7.29 | 7.41 | 7.08 | 7.1 | -4.57% | 387,707 | 279,813,591 |
| 2024-12-20 | 7.39 | 7.5 | 7.35 | 7.44 | +0.54% | 280,773 | 208,936,237 |
| 2024-12-19 | 7.27 | 7.43 | 7.24 | 7.4 | +0.54% | 352,135 | 258,582,914 |
| 2024-12-18 | 7.39 | 7.51 | 7.33 | 7.36 | -0.67% | 409,460 | 302,606,542 |
| 2024-12-17 | 7.57 | 7.65 | 7.39 | 7.41 | -2.63% | 383,054 | 286,674,506 |
| 2024-12-16 | 7.65 | 7.71 | 7.54 | 7.61 | -0.52% | 398,364 | 303,304,793 |
| 2024-12-13 | 7.84 | 7.95 | 7.64 | 7.65 | -3.29% | 701,602 | 543,082,430 |
| 2024-12-12 | 8.04 | 8.1 | 7.83 | 7.91 | -2.1% | 597,277 | 472,877,453 |
| 2024-12-11 | 7.8 | 8.11 | 7.76 | 8.08 | +2.41% | 800,783 | 636,668,553 |
| 2024-12-10 | 8.12 | 8.2 | 7.87 | 7.89 | +0.77% | 1,041,296 | 838,702,212 |
| 2024-12-09 | 7.9 | 8.03 | 7.74 | 7.83 | -1.39% | 597,663 | 469,565,057 |
| 2024-12-06 | 8.01 | 8.03 | 7.75 | 7.94 | -1.24% | 797,844 | 628,188,196 |
| 2024-12-05 | 7.85 | 8.18 | 7.75 | 8.04 | +1.9% | 1,240,748 | 996,212,242 |
| 2024-12-04 | 7.48 | 8.13 | 7.45 | 7.89 | +4.92% | 1,380,235 | 1,083,677,322 |
| 2024-12-03 | 7.46 | 7.62 | 7.41 | 7.52 | +0.8% | 509,972 | 384,231,990 |
| 2024-12-02 | 7.25 | 7.58 | 7.24 | 7.46 | +2.05% | 474,489 | 354,161,285 |
| 2024-11-29 | 7.08 | 7.38 | 7.06 | 7.31 | +2.67% | 463,989 | 336,128,681 |
| 2024-11-28 | 7.2 | 7.27 | 7.1 | 7.12 | -1.25% | 291,817 | 209,512,084 |
| 2024-11-27 | 7.07 | 7.22 | 6.88 | 7.21 | +1.98% | 349,691 | 246,315,243 |
| 2024-11-26 | 7.18 | 7.26 | 7.05 | 7.07 | -1.81% | 267,068 | 190,445,629 |
| 2024-11-25 | 7.18 | 7.25 | 7.02 | 7.2 | +0.98% | 348,498 | 247,810,003 |
| 2024-11-22 | 7.47 | 7.54 | 7.11 | 7.13 | -4.81% | 399,767 | 292,915,323 |
| 2024-11-21 | 7.61 | 7.61 | 7.38 | 7.49 | -1.58% | 384,646 | 288,198,456 |
| 2024-11-20 | 7.45 | 7.69 | 7.41 | 7.61 | +2.01% | 460,922 | 348,716,115 |
| 2024-11-19 | 7.16 | 7.47 | 7.15 | 7.46 | +4.19% | 455,113 | 333,852,589 |
| 2024-11-18 | 7.49 | 7.5 | 7.07 | 7.16 | -3.11% | 489,854 | 353,089,030 |
| 2024-11-15 | 7.61 | 7.77 | 7.39 | 7.39 | -3.65% | 508,457 | 386,069,100 |
| 2024-11-14 | 7.96 | 8.05 | 7.64 | 7.67 | -4.01% | 596,995 | 466,602,080 |
| 2024-11-13 | 8.02 | 8.13 | 7.8 | 7.99 | -1.36% | 618,250 | 490,677,141 |
| 2024-11-12 | 8.23 | 8.33 | 8 | 8.1 | -1.82% | 835,067 | 681,089,699 |
| 2024-11-11 | 7.92 | 8.26 | 7.92 | 8.25 | +3.13% | 926,894 | 755,389,699 |
| 2024-11-08 | 8.07 | 8.26 | 7.98 | 8 | -0.5% | 876,289 | 711,660,276 |
| 2024-11-07 | 7.85 | 8.04 | 7.77 | 8.04 | +0.37% | 894,486 | 708,625,808 |
| 2024-11-06 | 8.12 | 8.37 | 7.95 | 8.01 | +0.5% | 1,207,650 | 982,336,785 |
| 2024-11-05 | 7.79 | 8.06 | 7.72 | 7.97 | +2.18% | 938,883 | 743,952,188 |
| 2024-11-04 | 7.51 | 7.94 | 7.5 | 7.8 | +4% | 718,205 | 559,522,094 |
| 2024-11-01 | 8.06 | 8.09 | 7.49 | 7.5 | -7.86% | 1,070,812 | 829,127,689 |
| 2024-10-31 | 7.84 | 8.18 | 7.64 | 8.14 | +3.96% | 1,401,847 | 1,118,136,376 |
| 2024-10-30 | 7.68 | 7.92 | 7.63 | 7.83 | +2.22% | 864,070 | 675,240,558 |
| 2024-10-29 | 7.89 | 7.98 | 7.65 | 7.66 | -1.54% | 834,750 | 652,917,858 |
| 2024-10-28 | 7.8 | 7.85 | 7.62 | 7.78 | -0.13% | 632,655 | 489,460,288 |
| 2024-10-25 | 7.57 | 7.89 | 7.57 | 7.79 | +3.18% | 656,609 | 508,349,856 |
| 2024-10-24 | 7.66 | 7.68 | 7.5 | 7.55 | -1.44% | 446,604 | 337,426,959 |
| 2024-10-23 | 7.71 | 7.9 | 7.62 | 7.66 | -1.54% | 738,646 | 574,579,537 |
| 2024-10-22 | 7.91 | 7.93 | 7.61 | 7.78 | -0.89% | 843,981 | 653,277,703 |
| 2024-10-21 | 7.48 | 8.01 | 7.38 | 7.85 | +6.22% | 1,330,270 | 1,030,419,074 |
| 2024-10-18 | 7.09 | 7.54 | 7.06 | 7.39 | +4.23% | 766,214 | 560,319,073 |
| 2024-10-17 | 7.15 | 7.38 | 7.08 | 7.09 | -0.14% | 545,022 | 393,190,556 |
| 2024-10-16 | 7.09 | 7.28 | 7 | 7.1 | -1.66% | 485,923 | 347,267,445 |
| 2024-10-15 | 7.33 | 7.53 | 7.2 | 7.22 | -2.3% | 570,834 | 419,815,084 |
| 2024-10-14 | 7.1 | 7.42 | 6.98 | 7.39 | +4.53% | 643,873 | 464,837,034 |
| 2024-10-11 | 7.63 | 7.68 | 6.92 | 7.07 | -7.1% | 849,386 | 613,286,197 |
| 2024-10-10 | 7.72 | 8.09 | 7.59 | 7.61 | -0.91% | 870,522 | 679,499,914 |
| 2024-10-09 | 8.15 | 8.3 | 7.61 | 7.68 | -10.28% | 1,221,785 | 978,120,229 |
| 2024-10-08 | 8.8 | 8.8 | 7.87 | 8.56 | +15.68% | 1,506,807 | 1,258,400,456 |
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：