股票概览
6.78
-4.37%
-0.31
7.09
开盘价
7.15
最高价
6.76
最低价
19,251
成交量
数据更新至: 2024-12-31
技术指标
7.16
MA5 (5日均线)
7.43
MA10 (10日均线)
7.79
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 | 7.09 | 7.15 | 6.76 | 6.78 | -4.37% | 19,251 | 13,376,393 |
| 2024-12-30 | 7.34 | 7.34 | 7.09 | 7.09 | -3.67% | 7,187 | 5,148,403 |
| 2024-12-27 | 7.29 | 7.49 | 7.23 | 7.36 | +1.24% | 9,306 | 6,860,501 |
| 2024-12-26 | 7.27 | 7.36 | 7.2 | 7.27 | -0.27% | 6,848 | 4,987,941 |
| 2024-12-25 | 7.46 | 7.46 | 7.14 | 7.29 | -1.35% | 7,827 | 5,672,616 |
| 2024-12-24 | 7.39 | 7.48 | 7.27 | 7.39 | 0% | 7,092 | 5,219,076 |
| 2024-12-23 | 7.87 | 7.87 | 7.34 | 7.39 | -6.1% | 20,448 | 15,310,886 |
| 2024-12-20 | 7.83 | 7.98 | 7.8 | 7.87 | -0.51% | 10,780 | 8,485,887 |
| 2024-12-19 | 7.91 | 7.93 | 7.77 | 7.91 | -0.13% | 7,186 | 5,639,148 |
| 2024-12-18 | 7.9 | 7.98 | 7.81 | 7.92 | +1.02% | 5,135 | 4,055,754 |
| 2024-12-17 | 8.12 | 8.16 | 7.79 | 7.84 | -4.27% | 14,326 | 11,385,069 |
| 2024-12-16 | 8.2 | 8.29 | 8.16 | 8.19 | 0% | 11,338 | 9,350,813 |
| 2024-12-13 | 8.54 | 8.59 | 8.16 | 8.19 | -4.32% | 19,379 | 16,183,127 |
| 2024-12-12 | 8.36 | 8.63 | 8.28 | 8.56 | +3.76% | 22,186 | 18,883,437 |
| 2024-12-11 | 8.12 | 8.28 | 8.08 | 8.25 | +1.23% | 8,703 | 7,157,096 |
| 2024-12-10 | 8.37 | 8.48 | 8.12 | 8.15 | +0.62% | 12,009 | 9,920,263 |
| 2024-12-09 | 8.09 | 8.19 | 8.02 | 8.1 | +0.37% | 10,350 | 8,391,972 |
| 2024-12-06 | 8.11 | 8.13 | 8 | 8.07 | -0.62% | 9,003 | 7,246,517 |
| 2024-12-05 | 8 | 8.12 | 7.9 | 8.12 | +1.25% | 5,837 | 4,702,920 |
| 2024-12-04 | 8.22 | 8.34 | 7.91 | 8.02 | -2.91% | 16,786 | 13,620,626 |
| 2024-12-03 | 8.18 | 8.45 | 8.12 | 8.26 | +0.61% | 15,335 | 12,758,587 |
| 2024-12-02 | 8.26 | 8.36 | 8.2 | 8.21 | -0.97% | 12,835 | 10,583,878 |
| 2024-11-29 | 8.03 | 8.38 | 8.03 | 8.29 | +1.72% | 11,273 | 9,279,840 |
| 2024-11-28 | 7.88 | 8.34 | 7.85 | 8.15 | +2.64% | 16,381 | 13,395,028 |
| 2024-11-27 | 7.7 | 7.96 | 7.56 | 7.94 | +2.58% | 12,618 | 9,767,187 |
| 2024-11-26 | 7.75 | 8.15 | 7.66 | 7.74 | -0.39% | 10,267 | 8,106,331 |
| 2024-11-25 | 7.82 | 7.95 | 7.64 | 7.77 | -1.15% | 13,028 | 10,118,481 |
| 2024-11-22 | 8.22 | 8.23 | 7.79 | 7.86 | -4.38% | 17,942 | 14,378,465 |
| 2024-11-21 | 8.18 | 8.33 | 8.09 | 8.22 | -0.6% | 9,170 | 7,516,193 |
| 2024-11-20 | 8.12 | 8.34 | 8 | 8.27 | +1.85% | 12,133 | 9,926,226 |
| 2024-11-19 | 8.13 | 8.16 | 7.87 | 8.12 | +1.12% | 9,827 | 7,886,244 |
| 2024-11-18 | 8.3 | 8.34 | 7.8 | 8.03 | -3.02% | 19,221 | 15,524,240 |
| 2024-11-15 | 8.74 | 8.86 | 8.19 | 8.28 | -5.91% | 26,617 | 22,712,931 |
| 2024-11-14 | 8.45 | 8.95 | 8.41 | 8.8 | +3.53% | 29,751 | 25,934,524 |
| 2024-11-13 | 8.61 | 8.75 | 8.43 | 8.5 | -1.73% | 15,305 | 13,099,062 |
| 2024-11-12 | 8.46 | 8.86 | 8.4 | 8.65 | +2.25% | 28,042 | 24,017,405 |
| 2024-11-11 | 8.47 | 8.63 | 8.31 | 8.46 | -1.17% | 20,604 | 17,442,791 |
| 2024-11-08 | 9.1 | 9.1 | 8.53 | 8.56 | -4.89% | 30,695 | 26,874,362 |
| 2024-11-07 | 8.42 | 9.05 | 8.34 | 9 | +5.88% | 37,136 | 32,970,191 |
| 2024-11-06 | 8.49 | 8.74 | 8.43 | 8.5 | -0.58% | 20,187 | 17,305,795 |
| 2024-11-05 | 8.48 | 8.65 | 8.43 | 8.55 | +0.47% | 21,051 | 18,003,310 |
| 2024-11-04 | 8.33 | 8.55 | 8.15 | 8.51 | +0.95% | 20,867 | 17,520,340 |
| 2024-11-01 | 8.39 | 8.48 | 7.92 | 8.43 | -0.24% | 36,312 | 29,938,154 |
| 2024-10-31 | 8.68 | 8.87 | 8.45 | 8.45 | -1.86% | 40,268 | 34,645,707 |
| 2024-10-30 | 8.91 | 9.76 | 8.52 | 8.61 | -5.59% | 74,338 | 67,852,238 |
| 2024-10-29 | 8.29 | 9.12 | 8.07 | 9.12 | +10.68% | 54,399 | 46,323,148 |
| 2024-10-28 | 7.9 | 8.3 | 7.78 | 8.24 | +4.57% | 45,814 | 37,348,177 |
| 2024-10-25 | 7.34 | 8.37 | 7.25 | 7.88 | +6.2% | 72,449 | 57,390,818 |
| 2024-10-24 | 7.15 | 7.73 | 7.09 | 7.42 | +3.06% | 32,629 | 24,234,079 |
| 2024-10-23 | 7.05 | 7.2 | 7 | 7.2 | +0.42% | 27,983 | 19,816,080 |
| 2024-10-22 | 6.82 | 7.3 | 6.82 | 7.17 | +4.37% | 57,767 | 40,678,394 |
| 2024-10-21 | 6.7 | 6.95 | 6.65 | 6.87 | +2.08% | 20,321 | 13,834,125 |
| 2024-10-18 | 6.47 | 6.77 | 6.44 | 6.73 | +3.7% | 21,361 | 14,195,546 |
| 2024-10-17 | 6.62 | 6.72 | 6.44 | 6.49 | -2.41% | 19,323 | 12,701,685 |
| 2024-10-16 | 6.65 | 6.68 | 6.52 | 6.65 | -0.15% | 11,422 | 7,567,867 |
| 2024-10-15 | 6.87 | 6.87 | 6.62 | 6.66 | -2.77% | 18,097 | 12,194,221 |
| 2024-10-14 | 6.77 | 6.87 | 6.68 | 6.85 | +1.18% | 20,231 | 13,733,889 |
| 2024-10-11 | 6.96 | 7.16 | 6.71 | 6.77 | -3.01% | 27,521 | 19,032,011 |
| 2024-10-10 | 6.92 | 7.26 | 6.92 | 6.98 | +1.16% | 37,127 | 26,403,192 |
| 2024-10-09 | 7.59 | 7.61 | 6.86 | 6.9 | -12.1% | 40,942 | 29,544,531 |
| 2024-10-08 | 8.18 | 8.38 | 7.4 | 7.85 | +8.13% | 72,138 | 56,729,875 |
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：