股票概览
6.92
-3.08%
-0.22
7.18
开盘价
7.22
最高价
6.92
最低价
78,109
成交量
数据更新至: 2024-12-31
技术指标
7.07
MA5 (5日均线)
7.25
MA10 (10日均线)
7.61
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 | 7.18 | 7.22 | 6.92 | 6.92 | -3.08% | 78,109 | 55,091,061 |
| 2024-12-30 | 7.23 | 7.24 | 6.95 | 7.14 | -1.79% | 85,795 | 61,197,962 |
| 2024-12-27 | 7.05 | 7.42 | 7.04 | 7.27 | +2.97% | 124,795 | 90,598,280 |
| 2024-12-26 | 7.08 | 7.13 | 6.99 | 7.06 | +1.15% | 82,127 | 58,096,147 |
| 2024-12-25 | 7.17 | 7.22 | 6.87 | 6.98 | -3.19% | 129,847 | 90,752,729 |
| 2024-12-24 | 7.37 | 7.51 | 7.1 | 7.21 | -3.35% | 164,613 | 119,184,260 |
| 2024-12-23 | 7.54 | 7.94 | 7.4 | 7.46 | -1.58% | 193,260 | 147,971,519 |
| 2024-12-20 | 7.38 | 7.59 | 7.38 | 7.58 | +2.43% | 88,139 | 66,336,847 |
| 2024-12-19 | 7.34 | 7.5 | 7.29 | 7.4 | -1.07% | 84,262 | 62,216,368 |
| 2024-12-18 | 7.4 | 7.55 | 7.21 | 7.48 | +0.94% | 92,268 | 68,533,098 |
| 2024-12-17 | 7.7 | 7.75 | 7.38 | 7.41 | -4.14% | 143,999 | 107,998,348 |
| 2024-12-16 | 7.84 | 7.94 | 7.66 | 7.73 | -1.9% | 130,750 | 102,003,902 |
| 2024-12-13 | 8.25 | 8.26 | 7.88 | 7.88 | -4.37% | 177,975 | 142,668,780 |
| 2024-12-12 | 8.09 | 8.25 | 7.96 | 8.24 | +1.85% | 202,976 | 164,887,885 |
| 2024-12-11 | 8.1 | 8.14 | 7.94 | 8.09 | -0.61% | 189,844 | 152,348,129 |
| 2024-12-10 | 8.41 | 8.52 | 8.14 | 8.14 | -0.25% | 247,881 | 206,010,890 |
| 2024-12-09 | 8.06 | 8.41 | 8.06 | 8.16 | +1.37% | 225,498 | 185,084,498 |
| 2024-12-06 | 8.09 | 8.12 | 7.85 | 8.05 | -0.25% | 177,277 | 141,652,304 |
| 2024-12-05 | 7.89 | 8.12 | 7.87 | 8.07 | +2.28% | 162,246 | 130,083,817 |
| 2024-12-04 | 8.19 | 8.26 | 7.85 | 7.89 | -4.36% | 225,276 | 180,977,489 |
| 2024-12-03 | 8.1 | 8.35 | 8.03 | 8.25 | +1.73% | 259,404 | 213,220,375 |
| 2024-12-02 | 7.89 | 8.12 | 7.88 | 8.11 | +2.66% | 218,529 | 175,966,097 |
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：