股票概览
6.87
-5.24%
-0.38
7.25
开盘价
7.33
最高价
6.87
最低价
334,143
成交量
数据更新至: 2024-12-31
技术指标
7.17
MA5 (5日均线)
7.40
MA10 (10日均线)
7.42
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 | 7.25 | 7.33 | 6.87 | 6.87 | -5.24% | 334,143 | 235,809,981 |
| 2024-12-30 | 7.31 | 7.39 | 7.09 | 7.25 | -0.82% | 305,377 | 221,624,287 |
| 2024-12-27 | 7.21 | 7.59 | 7.15 | 7.31 | +1.11% | 406,698 | 301,045,672 |
| 2024-12-26 | 7.2 | 7.39 | 7.15 | 7.23 | +0.42% | 319,165 | 232,481,675 |
| 2024-12-25 | 7.36 | 7.48 | 7.05 | 7.2 | -2.31% | 387,805 | 280,209,755 |
| 2024-12-24 | 7.45 | 7.57 | 7.29 | 7.37 | -0.67% | 442,015 | 326,853,768 |
| 2024-12-23 | 7.82 | 7.95 | 7.38 | 7.42 | -5.84% | 608,205 | 459,858,522 |
| 2024-12-20 | 8 | 8.15 | 7.8 | 7.88 | -0.25% | 957,328 | 764,380,437 |
| 2024-12-19 | 7.42 | 7.95 | 7.35 | 7.9 | +4.08% | 847,501 | 660,050,934 |
| 2024-12-18 | 7.4 | 7.72 | 7.2 | 7.59 | +3.97% | 634,207 | 475,563,060 |
| 2024-12-17 | 7.84 | 7.9 | 7.26 | 7.3 | -7.48% | 791,550 | 590,497,852 |
| 2024-12-16 | 8.4 | 8.48 | 7.77 | 7.89 | -5.17% | 1,410,035 | 1,121,010,473 |
| 2024-12-13 | 7.41 | 8.5 | 7.38 | 8.32 | +12.13% | 1,730,267 | 1,395,494,292 |
| 2024-12-12 | 7.5 | 7.5 | 7.35 | 7.42 | -0.8% | 319,043 | 236,407,864 |
| 2024-12-11 | 7.29 | 7.52 | 7.25 | 7.48 | +1.22% | 541,499 | 402,237,293 |
| 2024-12-10 | 7.36 | 7.57 | 7.26 | 7.39 | +2.64% | 668,230 | 494,000,487 |
| 2024-12-09 | 7.19 | 7.3 | 7.09 | 7.2 | -0.28% | 271,227 | 195,019,680 |
| 2024-12-06 | 7.25 | 7.27 | 7.08 | 7.22 | +0.98% | 355,439 | 255,556,279 |
| 2024-12-05 | 6.92 | 7.25 | 6.92 | 7.15 | +2.58% | 349,904 | 249,697,862 |
| 2024-12-04 | 7.08 | 7.15 | 6.92 | 6.97 | -1.97% | 209,779 | 147,181,096 |
| 2024-12-03 | 7.08 | 7.18 | 6.95 | 7.11 | +0.85% | 308,566 | 218,320,095 |
| 2024-12-02 | 6.83 | 7.08 | 6.82 | 7.05 | +3.22% | 256,605 | 179,999,214 |
| 2024-11-29 | 6.73 | 6.9 | 6.64 | 6.83 | +0.74% | 221,468 | 150,346,412 |
| 2024-11-28 | 6.77 | 6.91 | 6.75 | 6.78 | -0.15% | 195,250 | 133,208,402 |
| 2024-11-27 | 6.6 | 6.81 | 6.4 | 6.79 | +2.72% | 202,403 | 133,315,195 |
| 2024-11-26 | 6.69 | 6.77 | 6.59 | 6.61 | -1.64% | 156,273 | 104,255,731 |
| 2024-11-25 | 6.79 | 6.79 | 6.58 | 6.72 | +0.45% | 198,216 | 132,263,393 |
| 2024-11-22 | 6.92 | 7.07 | 6.66 | 6.69 | -3.32% | 260,406 | 179,902,574 |
| 2024-11-21 | 6.93 | 6.97 | 6.79 | 6.92 | -0.57% | 191,810 | 132,180,613 |
| 2024-11-20 | 6.86 | 6.98 | 6.81 | 6.96 | +1.46% | 212,015 | 146,381,918 |
| 2024-11-19 | 6.6 | 6.86 | 6.59 | 6.86 | +3.78% | 225,608 | 151,854,393 |
| 2024-11-18 | 6.89 | 6.95 | 6.55 | 6.61 | -3.64% | 329,609 | 220,283,916 |
| 2024-11-15 | 6.88 | 7.13 | 6.85 | 6.86 | -1.01% | 289,242 | 202,893,201 |
| 2024-11-14 | 7.14 | 7.19 | 6.9 | 6.93 | -3.48% | 259,972 | 182,544,706 |
| 2024-11-13 | 7.13 | 7.24 | 7.03 | 7.18 | -0.14% | 245,068 | 174,710,791 |
| 2024-11-12 | 7.33 | 7.38 | 7.09 | 7.19 | -2.04% | 434,306 | 314,322,991 |
| 2024-11-11 | 7.13 | 7.35 | 7.09 | 7.34 | +3.53% | 454,381 | 328,348,981 |
| 2024-11-08 | 7.21 | 7.28 | 7.06 | 7.09 | -0.84% | 356,551 | 255,775,943 |
| 2024-11-07 | 6.96 | 7.15 | 6.94 | 7.15 | +1.27% | 371,336 | 262,927,674 |
| 2024-11-06 | 7.1 | 7.14 | 6.98 | 7.06 | 0% | 348,174 | 245,930,312 |
| 2024-11-05 | 6.84 | 7.1 | 6.81 | 7.06 | +2.92% | 329,458 | 230,925,078 |
| 2024-11-04 | 6.75 | 6.93 | 6.68 | 6.86 | +1.63% | 196,196 | 134,020,708 |
| 2024-11-01 | 7.14 | 7.18 | 6.72 | 6.75 | -5.46% | 433,766 | 299,418,777 |
| 2024-10-31 | 7.16 | 7.19 | 7 | 7.14 | +0.14% | 450,510 | 320,889,579 |
| 2024-10-30 | 6.99 | 7.2 | 6.89 | 7.13 | +2.59% | 569,709 | 404,280,430 |
| 2024-10-29 | 7.16 | 7.17 | 6.93 | 6.95 | -2.39% | 358,371 | 252,753,567 |
| 2024-10-28 | 7.03 | 7.14 | 6.96 | 7.12 | +1.71% | 321,369 | 227,200,301 |
| 2024-10-25 | 7.01 | 7.06 | 6.94 | 7 | +1.16% | 262,947 | 183,859,736 |
| 2024-10-24 | 6.85 | 6.95 | 6.77 | 6.92 | +0.44% | 250,785 | 172,350,883 |
| 2024-10-23 | 7.03 | 7.08 | 6.85 | 6.89 | -1.71% | 373,368 | 260,539,910 |
| 2024-10-22 | 7.17 | 7.23 | 6.94 | 7.01 | -3.84% | 562,609 | 395,782,983 |
| 2024-10-21 | 6.99 | 7.29 | 6.92 | 7.29 | +4.29% | 690,310 | 491,045,765 |
| 2024-10-18 | 6.75 | 7.14 | 6.68 | 6.99 | +3.4% | 474,525 | 328,587,511 |
| 2024-10-17 | 6.61 | 6.92 | 6.59 | 6.76 | +3.05% | 430,885 | 292,835,195 |
| 2024-10-16 | 6.48 | 6.67 | 6.41 | 6.56 | -0.15% | 241,231 | 158,052,264 |
| 2024-10-15 | 6.67 | 6.84 | 6.54 | 6.57 | -1.65% | 367,289 | 245,898,065 |
| 2024-10-14 | 6.48 | 6.68 | 6.32 | 6.68 | +4.7% | 356,805 | 232,113,773 |
| 2024-10-11 | 6.68 | 6.77 | 6.28 | 6.38 | -6.04% | 387,813 | 250,472,224 |
| 2024-10-10 | 6.93 | 7.12 | 6.69 | 6.79 | -0.44% | 412,705 | 284,573,029 |
| 2024-10-09 | 7.3 | 7.39 | 6.82 | 6.82 | -11.2% | 651,457 | 465,101,574 |
| 2024-10-08 | 7.96 | 7.96 | 6.97 | 7.68 | +15.32% | 963,342 | 721,811,004 |
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：