股票概览
6.85
-3.11%
-0.22
7.1
开盘价
7.13
最高价
6.85
最低价
135,125
成交量
数据更新至: 2024-12-31
技术指标
7.08
MA5 (5日均线)
7.27
MA10 (10日均线)
7.65
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 | 7.1 | 7.13 | 6.85 | 6.85 | -3.11% | 135,125 | 94,057,135 |
| 2024-12-30 | 7.16 | 7.18 | 7 | 7.07 | -1.94% | 125,474 | 88,623,822 |
| 2024-12-27 | 7.14 | 7.28 | 7.08 | 7.21 | +0.98% | 115,340 | 83,243,945 |
| 2024-12-26 | 7.11 | 7.2 | 7.08 | 7.14 | +0.42% | 103,904 | 74,230,895 |
| 2024-12-25 | 7.27 | 7.31 | 7.03 | 7.11 | -2.2% | 150,013 | 106,763,956 |
| 2024-12-24 | 7.3 | 7.38 | 7.18 | 7.27 | -0.55% | 123,902 | 89,908,586 |
| 2024-12-23 | 7.63 | 7.66 | 7.26 | 7.31 | -4.44% | 169,033 | 125,142,389 |
| 2024-12-20 | 7.61 | 7.71 | 7.55 | 7.65 | +1.19% | 122,259 | 93,459,394 |
| 2024-12-19 | 7.52 | 7.62 | 7.44 | 7.56 | -0.13% | 144,040 | 108,315,250 |
| 2024-12-18 | 7.67 | 7.73 | 7.54 | 7.57 | -0.79% | 144,679 | 110,227,430 |
| 2024-12-17 | 7.86 | 7.89 | 7.62 | 7.63 | -3.42% | 181,021 | 139,826,702 |
| 2024-12-16 | 7.98 | 8.06 | 7.85 | 7.9 | -1% | 169,927 | 135,097,321 |
| 2024-12-13 | 8.27 | 8.27 | 7.98 | 7.98 | -4.32% | 265,431 | 214,366,963 |
| 2024-12-12 | 8.21 | 8.35 | 8.12 | 8.34 | +1.71% | 289,130 | 239,256,194 |
| 2024-12-11 | 8.12 | 8.23 | 8.09 | 8.2 | +0.74% | 204,460 | 167,188,917 |
| 2024-12-10 | 8.3 | 8.47 | 8.12 | 8.14 | +1.24% | 424,816 | 351,825,011 |
| 2024-12-09 | 8.27 | 8.47 | 7.97 | 8.04 | -0.74% | 359,712 | 294,870,217 |
| 2024-12-06 | 7.94 | 8.14 | 7.8 | 8.1 | +1.63% | 238,212 | 190,614,915 |
| 2024-12-05 | 7.87 | 7.99 | 7.85 | 7.97 | +1.01% | 144,084 | 114,407,024 |
| 2024-12-04 | 8.09 | 8.09 | 7.85 | 7.89 | -2.59% | 204,237 | 162,730,696 |
| 2024-12-03 | 8.17 | 8.2 | 7.99 | 8.1 | -0.86% | 208,793 | 169,043,315 |
| 2024-12-02 | 8.01 | 8.21 | 7.99 | 8.17 | +2.13% | 249,858 | 203,263,266 |
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：