股票概览
6.7
-4.83%
-0.34
7
开盘价
7.05
最高价
6.68
最低价
229,527
成交量
数据更新至: 2024-12-31
技术指标
7.00
MA5 (5日均线)
7.10
MA10 (10日均线)
7.40
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 | 7.05 | 6.68 | 6.7 | -4.83% | 229,527 | 156,799,031 |
| 2024-12-30 | 7.15 | 7.15 | 6.87 | 7.04 | -1.68% | 184,825 | 129,549,634 |
| 2024-12-27 | 7.14 | 7.28 | 7.09 | 7.16 | +0.42% | 203,141 | 146,330,283 |
| 2024-12-26 | 6.94 | 7.23 | 6.91 | 7.13 | +2% | 190,119 | 135,700,559 |
| 2024-12-25 | 7.08 | 7.16 | 6.85 | 6.99 | -1.96% | 194,478 | 135,720,695 |
| 2024-12-24 | 7.03 | 7.2 | 6.96 | 7.13 | +1.86% | 183,100 | 129,728,516 |
| 2024-12-23 | 7.39 | 7.45 | 6.95 | 7 | -5.02% | 259,872 | 185,422,313 |
| 2024-12-20 | 7.27 | 7.44 | 7.23 | 7.37 | +1.1% | 201,933 | 148,574,562 |
| 2024-12-19 | 7.1 | 7.33 | 7.05 | 7.29 | +0.97% | 203,200 | 146,717,949 |
| 2024-12-18 | 7.18 | 7.33 | 7.05 | 7.22 | +0.7% | 215,474 | 155,365,553 |
| 2024-12-17 | 7.49 | 7.53 | 7.13 | 7.17 | -4.78% | 274,838 | 200,212,115 |
| 2024-12-16 | 7.62 | 7.65 | 7.42 | 7.53 | -1.7% | 247,588 | 186,730,901 |
| 2024-12-13 | 7.85 | 7.91 | 7.65 | 7.66 | -2.92% | 327,668 | 254,709,865 |
| 2024-12-12 | 7.95 | 8.02 | 7.73 | 7.89 | -0.88% | 423,373 | 332,508,209 |
| 2024-12-11 | 8 | 8.08 | 7.81 | 7.96 | -0.87% | 542,061 | 429,517,150 |
| 2024-12-10 | 7.99 | 8.5 | 7.79 | 8.03 | +4.56% | 977,167 | 794,434,339 |
| 2024-12-09 | 7.69 | 7.8 | 7.56 | 7.68 | +0.26% | 421,523 | 323,226,673 |
| 2024-12-06 | 7.8 | 7.83 | 7.49 | 7.66 | -1.67% | 547,137 | 416,467,484 |
| 2024-12-05 | 7.48 | 8.02 | 7.4 | 7.79 | +3.87% | 816,160 | 634,754,249 |
| 2024-12-04 | 7.42 | 7.84 | 7.38 | 7.5 | +0.94% | 658,775 | 502,012,966 |
| 2024-12-03 | 7.36 | 7.52 | 7.3 | 7.43 | +0.41% | 432,924 | 320,496,340 |
| 2024-12-02 | 7.1 | 7.49 | 7.05 | 7.4 | +4.52% | 521,069 | 381,114,198 |
| 2024-11-29 | 6.81 | 7.14 | 6.77 | 7.08 | +3.66% | 397,678 | 278,102,334 |
| 2024-11-28 | 6.75 | 6.91 | 6.72 | 6.83 | +0.44% | 197,640 | 135,353,008 |
| 2024-11-27 | 6.63 | 6.8 | 6.47 | 6.8 | +1.49% | 234,372 | 155,328,899 |
| 2024-11-26 | 6.82 | 6.91 | 6.64 | 6.7 | -2.62% | 204,560 | 138,405,601 |
| 2024-11-25 | 6.74 | 6.89 | 6.58 | 6.88 | +2.38% | 207,919 | 140,202,223 |
| 2024-11-22 | 7 | 7.06 | 6.69 | 6.72 | -5.62% | 324,572 | 224,461,701 |
| 2024-11-21 | 6.9 | 7.32 | 6.84 | 7.12 | +2.59% | 471,926 | 333,971,393 |
| 2024-11-20 | 6.78 | 7.01 | 6.74 | 6.94 | +2.06% | 277,947 | 192,263,471 |
| 2024-11-19 | 6.59 | 6.8 | 6.58 | 6.8 | +4.45% | 239,201 | 160,240,521 |
| 2024-11-18 | 6.78 | 6.78 | 6.41 | 6.51 | -3.13% | 253,463 | 166,033,343 |
| 2024-11-15 | 7 | 7.07 | 6.71 | 6.72 | -4% | 276,004 | 190,311,829 |
| 2024-11-14 | 7.26 | 7.29 | 6.97 | 7 | -3.98% | 240,349 | 170,683,043 |
| 2024-11-13 | 7.23 | 7.29 | 7.01 | 7.29 | +0.14% | 289,972 | 207,702,389 |
| 2024-11-12 | 7.54 | 7.58 | 7.18 | 7.28 | -3.06% | 415,526 | 305,344,603 |
| 2024-11-11 | 7.25 | 7.51 | 7.18 | 7.51 | +3.16% | 459,899 | 340,422,656 |
| 2024-11-08 | 7.35 | 7.57 | 7.28 | 7.28 | 0% | 554,474 | 410,372,018 |
| 2024-11-07 | 7.19 | 7.38 | 7.16 | 7.28 | +0.28% | 402,394 | 292,154,501 |
| 2024-11-06 | 7.45 | 7.48 | 7.2 | 7.26 | -1.49% | 590,220 | 432,308,482 |
| 2024-11-05 | 7.02 | 7.43 | 6.92 | 7.37 | +5.14% | 677,409 | 488,867,045 |
| 2024-11-04 | 6.6 | 7.09 | 6.56 | 7.01 | +7.52% | 504,329 | 349,810,406 |
| 2024-11-01 | 6.9 | 6.95 | 6.51 | 6.52 | -6.32% | 354,445 | 236,614,218 |
| 2024-10-31 | 6.86 | 7.04 | 6.84 | 6.96 | +0.29% | 328,659 | 228,543,001 |
| 2024-10-30 | 6.8 | 7.06 | 6.76 | 6.94 | +1.31% | 296,648 | 205,558,804 |
| 2024-10-29 | 7.08 | 7.1 | 6.84 | 6.85 | -3.25% | 410,927 | 284,430,664 |
| 2024-10-28 | 6.83 | 7.15 | 6.81 | 7.08 | +3.21% | 445,512 | 311,823,414 |
| 2024-10-25 | 6.82 | 6.94 | 6.79 | 6.86 | +1.33% | 349,704 | 240,233,343 |
| 2024-10-24 | 6.8 | 6.96 | 6.73 | 6.77 | +0.45% | 325,653 | 222,229,791 |
| 2024-10-23 | 6.82 | 6.92 | 6.66 | 6.74 | -1.61% | 367,439 | 249,952,491 |
| 2024-10-22 | 6.7 | 6.93 | 6.61 | 6.85 | +1.78% | 444,677 | 303,450,603 |
| 2024-10-21 | 6.75 | 6.77 | 6.56 | 6.73 | +3.38% | 442,376 | 295,448,454 |
| 2024-10-18 | 6.21 | 6.66 | 6.15 | 6.51 | +5.17% | 447,690 | 287,452,510 |
| 2024-10-17 | 6.2 | 6.35 | 6.18 | 6.19 | 0% | 240,003 | 150,431,052 |
| 2024-10-16 | 6.15 | 6.3 | 6.11 | 6.19 | -0.96% | 229,210 | 142,061,293 |
| 2024-10-15 | 6.29 | 6.47 | 6.22 | 6.25 | -1.42% | 311,010 | 197,291,242 |
| 2024-10-14 | 6.15 | 6.35 | 6.01 | 6.34 | +3.09% | 312,684 | 193,900,897 |
| 2024-10-11 | 6.51 | 6.51 | 6.06 | 6.15 | -5.82% | 362,557 | 225,951,700 |
| 2024-10-10 | 6.63 | 6.86 | 6.38 | 6.53 | -0.91% | 455,560 | 301,321,085 |
| 2024-10-09 | 7.04 | 7.17 | 6.58 | 6.59 | -11.42% | 670,449 | 460,968,652 |
| 2024-10-08 | 7.69 | 7.7 | 6.84 | 7.44 | +14.11% | 990,640 | 717,584,129 |
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：