股票概览
6.93
-4.28%
-0.31
7.35
开盘价
7.45
最高价
6.93
最低价
279,054
成交量
数据更新至: 2024-12-31
技术指标
7.17
MA5 (5日均线)
7.25
MA10 (10日均线)
7.49
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 | 7.35 | 7.45 | 6.93 | 6.93 | -4.28% | 279,054 | 200,139,592 |
| 2024-12-30 | 7.3 | 7.44 | 7.18 | 7.24 | -2.03% | 201,968 | 147,369,066 |
| 2024-12-27 | 7.19 | 7.5 | 7.19 | 7.39 | +2.78% | 303,852 | 225,247,081 |
| 2024-12-26 | 7.04 | 7.29 | 7.02 | 7.19 | +1.27% | 180,050 | 129,953,113 |
| 2024-12-25 | 7.25 | 7.32 | 6.91 | 7.1 | -3.01% | 256,426 | 181,116,864 |
| 2024-12-24 | 7.24 | 7.44 | 7.15 | 7.32 | +3.1% | 246,342 | 180,257,506 |
| 2024-12-23 | 7.5 | 7.63 | 7.1 | 7.1 | -5.84% | 248,103 | 180,860,807 |
| 2024-12-20 | 7.39 | 7.68 | 7.35 | 7.54 | +1.34% | 268,192 | 201,347,570 |
| 2024-12-19 | 7.17 | 7.47 | 7.11 | 7.44 | +2.48% | 229,706 | 168,283,962 |
| 2024-12-18 | 7.22 | 7.39 | 7.15 | 7.26 | +0.69% | 213,703 | 155,717,514 |
| 2024-12-17 | 7.39 | 7.44 | 7.17 | 7.21 | -3.22% | 208,274 | 151,811,619 |
| 2024-12-16 | 7.5 | 7.61 | 7.36 | 7.45 | -1.06% | 197,796 | 147,938,523 |
| 2024-12-13 | 7.69 | 7.77 | 7.51 | 7.53 | -2.96% | 287,048 | 219,024,968 |
| 2024-12-12 | 7.71 | 7.77 | 7.61 | 7.76 | -0.77% | 341,641 | 262,987,216 |
| 2024-12-11 | 7.87 | 7.9 | 7.75 | 7.82 | -1.14% | 333,580 | 260,460,512 |
| 2024-12-10 | 8.13 | 8.17 | 7.89 | 7.91 | -0.25% | 527,336 | 422,112,595 |
| 2024-12-09 | 7.86 | 7.96 | 7.72 | 7.93 | +0.63% | 334,027 | 262,430,126 |
| 2024-12-06 | 7.96 | 7.99 | 7.77 | 7.88 | -1.99% | 435,877 | 343,418,463 |
| 2024-12-05 | 7.76 | 8.13 | 7.72 | 8.04 | +4.01% | 675,597 | 537,788,036 |
| 2024-12-04 | 7.64 | 8.05 | 7.49 | 7.73 | +0.65% | 711,114 | 554,341,921 |
| 2024-12-03 | 7.71 | 7.77 | 7.59 | 7.68 | -0.65% | 346,591 | 265,870,553 |
| 2024-12-02 | 7.56 | 7.75 | 7.56 | 7.73 | +1.98% | 433,008 | 332,059,336 |
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：