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 |
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：