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 |
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：