股票概览
6.92
-2.26%
-0.16
7.18
开盘价
7.37
最高价
6.9
最低价
99,431
成交量
数据更新至: 2024-12-31
技术指标
7.06
MA5 (5日均线)
7.33
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 | 7.18 | 7.37 | 6.9 | 6.92 | -2.26% | 99,431 | 70,610,121 |
| 2024-12-30 | 7.2 | 7.28 | 6.93 | 7.08 | -2.21% | 66,173 | 46,955,154 |
| 2024-12-27 | 7.11 | 7.43 | 7.1 | 7.24 | +2.4% | 94,871 | 69,261,615 |
| 2024-12-26 | 7 | 7.18 | 7 | 7.07 | +1% | 64,584 | 45,928,293 |
| 2024-12-25 | 7.28 | 7.35 | 6.85 | 7 | -4.37% | 115,167 | 80,696,320 |
| 2024-12-24 | 7.37 | 7.52 | 7.17 | 7.32 | -0.54% | 84,780 | 61,915,550 |
| 2024-12-23 | 7.86 | 7.93 | 7.3 | 7.36 | -7.19% | 156,038 | 117,322,818 |
| 2024-12-20 | 7.7 | 8.05 | 7.7 | 7.93 | +2.99% | 130,858 | 103,309,187 |
| 2024-12-19 | 7.6 | 7.77 | 7.49 | 7.7 | +0.26% | 117,972 | 90,272,780 |
| 2024-12-18 | 7.76 | 7.88 | 7.44 | 7.68 | -1.03% | 149,149 | 114,720,262 |
| 2024-12-17 | 8.39 | 8.39 | 7.7 | 7.76 | -6.95% | 223,186 | 176,927,125 |
| 2024-12-16 | 8.91 | 8.96 | 8.27 | 8.34 | -6.4% | 300,599 | 256,902,145 |
| 2024-12-13 | 8.98 | 9.12 | 8.7 | 8.91 | -5.01% | 537,388 | 476,510,945 |
| 2024-12-12 | 7.95 | 9.53 | 7.95 | 9.38 | +18.14% | 758,751 | 697,498,349 |
| 2024-12-11 | 7.94 | 8.1 | 7.83 | 7.94 | +1.02% | 121,195 | 96,126,809 |
| 2024-12-10 | 8.28 | 8.32 | 7.83 | 7.86 | -2.24% | 145,987 | 117,439,881 |
| 2024-12-09 | 7.97 | 8.32 | 7.88 | 8.04 | +0.88% | 161,568 | 130,667,336 |
| 2024-12-06 | 8.2 | 8.26 | 7.93 | 7.97 | -2.8% | 122,359 | 98,259,050 |
| 2024-12-05 | 8.16 | 8.22 | 8.01 | 8.2 | +1.74% | 91,619 | 74,649,887 |
| 2024-12-04 | 8.08 | 8.2 | 7.98 | 8.06 | -1.23% | 93,541 | 75,560,501 |
| 2024-12-03 | 8.21 | 8.27 | 8 | 8.16 | -0.73% | 130,983 | 106,282,344 |
| 2024-12-02 | 8.38 | 8.42 | 8.12 | 8.22 | -1.91% | 174,295 | 143,501,468 |
| 2024-11-29 | 8.39 | 8.68 | 8.25 | 8.38 | +0.48% | 172,958 | 145,787,499 |
| 2024-11-28 | 8.04 | 8.65 | 8.03 | 8.34 | +3.35% | 236,682 | 200,299,191 |
| 2024-11-27 | 7.8 | 8.08 | 7.52 | 8.07 | +3.33% | 152,663 | 119,168,649 |
| 2024-11-26 | 8.02 | 8.03 | 7.76 | 7.81 | -2.5% | 114,343 | 90,062,977 |
| 2024-11-25 | 7.69 | 8.1 | 7.49 | 8.01 | +3.22% | 196,496 | 152,723,395 |
| 2024-11-22 | 8.61 | 8.63 | 7.7 | 7.76 | -9.77% | 296,452 | 240,626,633 |
| 2024-11-21 | 8.1 | 8.68 | 7.98 | 8.6 | +6.57% | 288,792 | 242,448,205 |
| 2024-11-20 | 7.8 | 8.1 | 7.67 | 8.07 | +4.81% | 139,780 | 111,458,156 |
| 2024-11-19 | 7.62 | 7.83 | 7.45 | 7.7 | +1.85% | 118,194 | 90,145,303 |
| 2024-11-18 | 7.89 | 8.02 | 7.4 | 7.56 | -4.06% | 153,489 | 115,906,610 |
| 2024-11-15 | 7.87 | 8.05 | 7.71 | 7.88 | -0.76% | 156,710 | 123,530,123 |
| 2024-11-14 | 8.29 | 8.4 | 7.9 | 7.94 | -3.64% | 161,239 | 130,198,622 |
| 2024-11-13 | 8.09 | 8.27 | 7.86 | 8.24 | +1.73% | 179,453 | 144,869,056 |
| 2024-11-12 | 8.08 | 8.3 | 7.79 | 8.1 | -0.37% | 266,337 | 213,513,152 |
| 2024-11-11 | 7.41 | 8.3 | 7.37 | 8.13 | +10.31% | 362,202 | 287,273,018 |
| 2024-11-08 | 7.69 | 7.7 | 7.25 | 7.37 | -2.9% | 204,752 | 151,584,330 |
| 2024-11-07 | 7.28 | 7.59 | 7.18 | 7.59 | +6.6% | 259,930 | 192,055,831 |
| 2024-11-06 | 7.1 | 7.3 | 6.94 | 7.12 | +1.57% | 202,920 | 144,639,781 |
| 2024-11-05 | 6.64 | 7.05 | 6.41 | 7.01 | +7.85% | 204,437 | 140,189,030 |
| 2024-11-04 | 6.25 | 6.5 | 6.2 | 6.5 | +4.33% | 97,052 | 62,327,127 |
| 2024-11-01 | 6.76 | 6.77 | 6.16 | 6.23 | -8.11% | 169,421 | 108,245,147 |
| 2024-10-31 | 6.67 | 6.85 | 6.66 | 6.78 | +1.8% | 105,916 | 71,928,443 |
| 2024-10-30 | 6.64 | 6.73 | 6.54 | 6.66 | -0.15% | 97,960 | 64,991,934 |
| 2024-10-29 | 6.97 | 6.98 | 6.64 | 6.67 | -4.03% | 137,569 | 93,070,780 |
| 2024-10-28 | 6.88 | 6.96 | 6.8 | 6.95 | +1.16% | 136,626 | 94,121,696 |
| 2024-10-25 | 6.65 | 6.89 | 6.6 | 6.87 | +3.62% | 136,129 | 92,613,095 |
| 2024-10-24 | 6.68 | 6.76 | 6.51 | 6.63 | -1.78% | 128,534 | 85,129,396 |
| 2024-10-23 | 6.68 | 6.9 | 6.65 | 6.75 | +0.9% | 175,535 | 118,929,437 |
| 2024-10-22 | 6.65 | 6.73 | 6.56 | 6.69 | +0.9% | 125,197 | 83,286,743 |
| 2024-10-21 | 6.53 | 6.74 | 6.43 | 6.63 | +2.95% | 157,356 | 103,792,721 |
| 2024-10-18 | 6.25 | 6.56 | 6.22 | 6.44 | +2.55% | 138,897 | 88,820,183 |
| 2024-10-17 | 6.34 | 6.46 | 6.24 | 6.28 | +0.32% | 105,843 | 67,276,292 |
| 2024-10-16 | 6.28 | 6.4 | 6.18 | 6.26 | -1.57% | 94,775 | 59,701,188 |
| 2024-10-15 | 6.39 | 6.56 | 6.29 | 6.36 | -1.4% | 130,840 | 84,287,077 |
| 2024-10-14 | 6.31 | 6.45 | 6.19 | 6.45 | +4.2% | 120,293 | 76,166,421 |
| 2024-10-11 | 6.5 | 6.55 | 6.1 | 6.19 | -5.64% | 137,581 | 86,221,259 |
| 2024-10-10 | 6.55 | 6.88 | 6.42 | 6.56 | +0.92% | 163,733 | 108,754,712 |
| 2024-10-09 | 7.2 | 7.39 | 6.5 | 6.5 | -14.13% | 268,701 | 186,393,103 |
| 2024-10-08 | 8.05 | 8.05 | 6.97 | 7.57 | +11.98% | 410,596 | 305,252,235 |
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：