股票概览
6.59
-5.04%
-0.35
7.02
开盘价
7.05
最高价
6.59
最低价
262,605
成交量
数据更新至: 2024-12-31
技术指标
6.90
MA5 (5日均线)
7.38
MA10 (10日均线)
8.02
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 | 7.02 | 7.05 | 6.59 | 6.59 | -5.04% | 262,605 | 177,859,944 |
| 2024-12-30 | 6.98 | 7.02 | 6.7 | 6.94 | -1.56% | 234,786 | 162,357,801 |
| 2024-12-27 | 7.07 | 7.21 | 6.93 | 7.05 | +0.43% | 266,605 | 189,591,195 |
| 2024-12-26 | 6.95 | 7.11 | 6.86 | 7.02 | +1.74% | 253,189 | 177,400,507 |
| 2024-12-25 | 7.31 | 7.31 | 6.79 | 6.9 | -6.63% | 405,804 | 282,058,106 |
| 2024-12-24 | 7.65 | 7.68 | 7.14 | 7.39 | -1.73% | 361,164 | 265,022,963 |
| 2024-12-23 | 8.24 | 8.24 | 7.5 | 7.52 | -8.74% | 394,402 | 307,834,091 |
| 2024-12-20 | 7.93 | 8.4 | 7.9 | 8.24 | +2.87% | 433,037 | 357,059,118 |
| 2024-12-19 | 7.94 | 8.14 | 7.8 | 8.01 | -1.11% | 339,130 | 269,933,813 |
| 2024-12-18 | 7.79 | 8.23 | 7.55 | 8.1 | +2.66% | 434,157 | 343,196,851 |
| 2024-12-17 | 8.16 | 8.43 | 7.86 | 7.89 | -3.19% | 500,781 | 409,701,541 |
| 2024-12-16 | 8.57 | 8.57 | 8.06 | 8.15 | -5.78% | 607,731 | 500,326,300 |
| 2024-12-13 | 9.01 | 9.15 | 8.6 | 8.65 | -5.77% | 799,529 | 706,726,772 |
| 2024-12-12 | 8.99 | 10.2 | 8.87 | 9.18 | +3.61% | 1,284,984 | 1,209,379,585 |
| 2024-12-11 | 8.77 | 9.06 | 8.76 | 8.86 | -0.56% | 637,200 | 567,171,741 |
| 2024-12-10 | 9.08 | 9.1 | 8.6 | 8.91 | +2.41% | 898,948 | 796,580,404 |
| 2024-12-09 | 8.46 | 8.83 | 8.4 | 8.7 | +2.23% | 693,680 | 597,877,040 |
| 2024-12-06 | 8.82 | 8.86 | 8.21 | 8.51 | -4.06% | 885,303 | 751,082,694 |
| 2024-12-05 | 8.83 | 9.15 | 8.53 | 8.87 | -0.67% | 1,135,000 | 994,002,698 |
| 2024-12-04 | 9.36 | 10.21 | 8.74 | 8.93 | -4.59% | 2,082,000 | 1,969,935,634 |
| 2024-12-03 | 7.71 | 9.36 | 7.49 | 9.36 | +20% | 1,403,904 | 1,196,476,144 |
| 2024-12-02 | 7.59 | 7.95 | 7.44 | 7.8 | +2.36% | 920,147 | 707,669,454 |
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：