股票概览
6.84
-2.7%
-0.19
6.99
开盘价
7.14
最高价
6.81
最低价
95,608
成交量
数据更新至: 2024-12-31
技术指标
7.03
MA5 (5日均线)
7.28
MA10 (10日均线)
7.93
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 | 6.99 | 7.14 | 6.81 | 6.84 | -2.7% | 95,608 | 66,742,488 |
| 2024-12-30 | 7.08 | 7.14 | 6.84 | 7.03 | -1.82% | 101,455 | 71,000,022 |
| 2024-12-27 | 7.06 | 7.28 | 7.02 | 7.16 | +1.27% | 113,351 | 81,553,325 |
| 2024-12-26 | 7.05 | 7.18 | 7 | 7.07 | 0% | 113,270 | 80,508,028 |
| 2024-12-25 | 7.32 | 7.38 | 6.92 | 7.07 | -3.94% | 167,270 | 118,296,461 |
| 2024-12-24 | 7.35 | 7.47 | 7.21 | 7.36 | +0.96% | 119,534 | 87,654,026 |
| 2024-12-23 | 7.78 | 7.83 | 7.25 | 7.29 | -6.18% | 197,604 | 146,809,579 |
| 2024-12-20 | 7.56 | 7.88 | 7.56 | 7.77 | +2.78% | 188,383 | 146,057,417 |
| 2024-12-19 | 7.5 | 7.62 | 7.4 | 7.56 | -0.53% | 139,843 | 105,297,369 |
| 2024-12-18 | 7.58 | 7.74 | 7.39 | 7.6 | +0.53% | 177,677 | 134,926,899 |
| 2024-12-17 | 8.12 | 8.12 | 7.54 | 7.56 | -6.9% | 215,813 | 166,662,007 |
| 2024-12-16 | 8.28 | 8.36 | 8.01 | 8.12 | -2.4% | 198,314 | 161,565,937 |
| 2024-12-13 | 8.7 | 8.75 | 8.28 | 8.32 | -5.13% | 318,106 | 268,467,935 |
| 2024-12-12 | 8.91 | 9.02 | 8.6 | 8.77 | -2.45% | 316,882 | 278,754,638 |
| 2024-12-11 | 8.99 | 9.15 | 8.61 | 8.99 | +1.81% | 410,978 | 366,741,818 |
| 2024-12-10 | 8.71 | 9.11 | 8.55 | 8.83 | +4.62% | 481,180 | 426,338,428 |
| 2024-12-09 | 8.55 | 8.85 | 8.41 | 8.44 | -2.09% | 303,095 | 259,224,626 |
| 2024-12-06 | 9.09 | 9.09 | 8.45 | 8.62 | -4.75% | 451,335 | 391,715,686 |
| 2024-12-05 | 9.08 | 9.26 | 8.96 | 9.05 | -1.84% | 372,543 | 337,992,177 |
| 2024-12-04 | 8.9 | 9.58 | 8.8 | 9.22 | +2.22% | 517,622 | 475,786,259 |
| 2024-12-03 | 9.25 | 9.5 | 8.94 | 9.02 | -4.14% | 543,269 | 497,020,569 |
| 2024-12-02 | 9.61 | 10.11 | 9.4 | 9.41 | -2.39% | 752,925 | 729,923,069 |
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：