股票概览
6.86
-2.7%
-0.19
7.1
开盘价
7.11
最高价
6.85
最低价
76,867
成交量
数据更新至: 2024-12-31
技术指标
7.10
MA5 (5日均线)
7.27
MA10 (10日均线)
7.71
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 | 7.11 | 6.85 | 6.86 | -2.7% | 76,867 | 53,480,283 |
| 2024-12-30 | 7.25 | 7.25 | 7.02 | 7.05 | -2.62% | 86,189 | 61,035,577 |
| 2024-12-27 | 7.2 | 7.32 | 7.15 | 7.24 | +0.7% | 69,543 | 50,516,424 |
| 2024-12-26 | 7.18 | 7.27 | 7.17 | 7.19 | +0.14% | 55,834 | 40,313,440 |
| 2024-12-25 | 7.36 | 7.39 | 7.09 | 7.18 | -0.97% | 78,942 | 56,927,184 |
| 2024-12-24 | 7.31 | 7.36 | 7.17 | 7.25 | -0.14% | 79,856 | 57,904,362 |
| 2024-12-23 | 7.53 | 7.56 | 7.22 | 7.26 | -4.22% | 117,578 | 86,282,378 |
| 2024-12-20 | 7.54 | 7.66 | 7.51 | 7.58 | +0.26% | 82,237 | 62,388,466 |
| 2024-12-19 | 7.49 | 7.61 | 7.4 | 7.56 | -0.13% | 92,184 | 69,078,011 |
| 2024-12-18 | 7.63 | 7.7 | 7.5 | 7.57 | -0.26% | 90,553 | 68,780,847 |
| 2024-12-17 | 7.91 | 7.93 | 7.57 | 7.59 | -4.29% | 147,968 | 114,052,455 |
| 2024-12-16 | 8.01 | 8.07 | 7.88 | 7.93 | -1% | 123,622 | 98,582,368 |
| 2024-12-13 | 8.26 | 8.26 | 8 | 8.01 | -3.49% | 215,824 | 174,758,103 |
| 2024-12-12 | 8.35 | 8.36 | 8.22 | 8.3 | -0.48% | 145,513 | 120,684,534 |
| 2024-12-11 | 8.32 | 8.42 | 8.3 | 8.34 | -0.24% | 170,345 | 142,127,781 |
| 2024-12-10 | 8.6 | 8.66 | 8.35 | 8.36 | -0.12% | 243,396 | 207,162,980 |
| 2024-12-09 | 8.33 | 8.47 | 8.22 | 8.37 | +0.6% | 186,162 | 155,456,664 |
| 2024-12-06 | 8.39 | 8.43 | 8.18 | 8.32 | -0.83% | 217,749 | 180,835,671 |
| 2024-12-05 | 7.95 | 8.48 | 7.93 | 8.39 | +5.67% | 319,127 | 263,738,717 |
| 2024-12-04 | 8.08 | 8.1 | 7.88 | 7.94 | -2.22% | 113,064 | 90,316,003 |
| 2024-12-03 | 8.22 | 8.24 | 8.02 | 8.12 | -1.46% | 134,384 | 108,950,776 |
| 2024-12-02 | 8.07 | 8.27 | 8.04 | 8.24 | +2.11% | 180,223 | 147,862,361 |
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：