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 |
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：