股票概览
7.15
-3.38%
-0.25
7.41
开盘价
7.52
最高价
7.08
最低价
272,246
成交量
数据更新至: 2024-12-31
技术指标
7.46
MA5 (5日均线)
7.19
MA10 (10日均线)
6.96
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 | 7.41 | 7.52 | 7.08 | 7.15 | -3.38% | 272,246 | 197,594,067 |
| 2024-12-30 | 7.65 | 8.1 | 7.35 | 7.4 | -0.8% | 371,193 | 283,921,992 |
| 2024-12-27 | 7.71 | 7.8 | 7.41 | 7.46 | -6.4% | 431,641 | 328,578,554 |
| 2024-12-26 | 7.12 | 8.1 | 7.01 | 7.97 | +9.03% | 561,231 | 427,634,640 |
| 2024-12-25 | 7.2 | 7.8 | 7.2 | 7.31 | -0.68% | 406,285 | 302,679,996 |
| 2024-12-24 | 7.14 | 7.49 | 7.06 | 7.36 | -0.94% | 439,229 | 318,310,123 |
| 2024-12-23 | 6.71 | 7.81 | 6.52 | 7.43 | +10.24% | 597,230 | 432,591,896 |
| 2024-12-20 | 6.75 | 6.96 | 6.66 | 6.74 | -2.32% | 290,012 | 196,857,616 |
| 2024-12-19 | 6.32 | 7.38 | 6.12 | 6.9 | +10.93% | 418,306 | 287,401,211 |
| 2024-12-18 | 6.29 | 6.33 | 6.06 | 6.22 | +0.48% | 92,260 | 57,256,467 |
| 2024-12-17 | 6.62 | 6.65 | 6.18 | 6.19 | -6.78% | 119,991 | 76,130,836 |
| 2024-12-16 | 6.68 | 6.8 | 6.57 | 6.64 | -1.04% | 94,274 | 62,917,142 |
| 2024-12-13 | 6.85 | 6.91 | 6.69 | 6.71 | -2.75% | 116,797 | 79,382,882 |
| 2024-12-12 | 6.9 | 6.93 | 6.73 | 6.9 | +0.29% | 150,573 | 102,898,074 |
| 2024-12-11 | 6.83 | 6.92 | 6.79 | 6.88 | +0.88% | 100,284 | 68,843,288 |
| 2024-12-10 | 6.98 | 7.05 | 6.79 | 6.82 | +0.29% | 161,915 | 111,205,357 |
| 2024-12-09 | 6.89 | 6.92 | 6.7 | 6.8 | -0.58% | 86,075 | 58,521,370 |
| 2024-12-06 | 6.9 | 6.92 | 6.72 | 6.84 | -0.44% | 100,818 | 68,820,565 |
| 2024-12-05 | 6.65 | 6.91 | 6.63 | 6.87 | +3.15% | 120,951 | 82,642,678 |
| 2024-12-04 | 6.84 | 6.89 | 6.6 | 6.66 | -3.34% | 117,269 | 78,909,136 |
| 2024-12-03 | 6.81 | 6.96 | 6.66 | 6.89 | +1.47% | 166,831 | 113,601,661 |
| 2024-12-02 | 6.55 | 6.84 | 6.55 | 6.79 | +3.66% | 115,269 | 77,484,751 |
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：