股票概览
6.99
-1.13%
-0.08
7.08
开盘价
7.09
最高价
6.99
最低价
95,243
成交量
数据更新至: 2024-12-31
技术指标
7.07
MA5 (5日均线)
7.10
MA10 (10日均线)
7.16
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 | 7.08 | 7.09 | 6.99 | 6.99 | -1.13% | 95,243 | 66,961,086 |
| 2024-12-30 | 7.08 | 7.12 | 7.06 | 7.07 | -0.56% | 75,387 | 53,384,095 |
| 2024-12-27 | 7.07 | 7.12 | 7.05 | 7.11 | +0.57% | 75,274 | 53,374,850 |
| 2024-12-26 | 7.12 | 7.13 | 7.06 | 7.07 | -0.7% | 72,322 | 51,236,370 |
| 2024-12-25 | 7.11 | 7.13 | 7.05 | 7.12 | +0.14% | 83,372 | 59,120,300 |
| 2024-12-24 | 7.07 | 7.13 | 7.07 | 7.11 | +0.42% | 77,459 | 55,077,736 |
| 2024-12-23 | 7.1 | 7.14 | 7.07 | 7.08 | -0.42% | 91,929 | 65,267,814 |
| 2024-12-20 | 7.14 | 7.16 | 7.09 | 7.11 | -0.42% | 87,632 | 62,345,439 |
| 2024-12-19 | 7.2 | 7.21 | 7.11 | 7.14 | -1.24% | 148,386 | 106,003,717 |
| 2024-12-18 | 7.21 | 7.3 | 7.2 | 7.23 | +0.56% | 122,870 | 89,248,273 |
| 2024-12-17 | 7.23 | 7.26 | 7.17 | 7.19 | -0.55% | 124,756 | 89,941,058 |
| 2024-12-16 | 7.2 | 7.28 | 7.2 | 7.23 | +0.56% | 117,748 | 85,307,215 |
| 2024-12-13 | 7.3 | 7.31 | 7.18 | 7.19 | -1.64% | 143,389 | 103,741,976 |
| 2024-12-12 | 7.25 | 7.31 | 7.22 | 7.31 | +0.83% | 138,179 | 100,593,259 |
| 2024-12-11 | 7.2 | 7.25 | 7.19 | 7.25 | +0.69% | 106,790 | 77,291,754 |
| 2024-12-10 | 7.33 | 7.35 | 7.19 | 7.2 | 0% | 189,089 | 137,134,692 |
| 2024-12-09 | 7.23 | 7.25 | 7.17 | 7.2 | -0.28% | 111,669 | 80,554,129 |
| 2024-12-06 | 7.14 | 7.25 | 7.13 | 7.22 | +0.98% | 150,416 | 108,392,329 |
| 2024-12-05 | 7.13 | 7.17 | 7.12 | 7.15 | -0.14% | 79,640 | 56,871,051 |
| 2024-12-04 | 7.22 | 7.23 | 7.14 | 7.16 | -1.24% | 90,997 | 65,351,899 |
| 2024-12-03 | 7.2 | 7.26 | 7.16 | 7.25 | +0.69% | 117,357 | 84,605,974 |
| 2024-12-02 | 7.15 | 7.21 | 7.14 | 7.2 | +0.7% | 99,086 | 71,166,039 |
| 2024-11-29 | 7.12 | 7.19 | 7.08 | 7.15 | +0.28% | 110,140 | 78,755,894 |
| 2024-11-28 | 7.15 | 7.18 | 7.11 | 7.13 | -0.56% | 94,197 | 67,280,755 |
| 2024-11-27 | 7.09 | 7.17 | 6.95 | 7.17 | +0.99% | 131,419 | 92,750,528 |
| 2024-11-26 | 7.17 | 7.17 | 7.07 | 7.1 | -0.98% | 97,675 | 69,496,844 |
| 2024-11-25 | 7.15 | 7.21 | 7.09 | 7.17 | +0.56% | 121,143 | 86,634,948 |
| 2024-11-22 | 7.32 | 7.35 | 7.12 | 7.13 | -2.46% | 164,066 | 118,660,640 |
| 2024-11-21 | 7.3 | 7.34 | 7.27 | 7.31 | 0% | 86,090 | 62,832,312 |
| 2024-11-20 | 7.25 | 7.32 | 7.2 | 7.31 | +0.55% | 164,713 | 119,741,457 |
| 2024-11-19 | 7.29 | 7.29 | 7.18 | 7.27 | -0.14% | 152,281 | 110,103,190 |
| 2024-11-18 | 7.2 | 7.37 | 7.19 | 7.28 | +0.97% | 212,973 | 155,431,701 |
| 2024-11-15 | 7.3 | 7.35 | 7.2 | 7.21 | -1.5% | 176,165 | 128,103,245 |
| 2024-11-14 | 7.51 | 7.55 | 7.31 | 7.32 | -2.27% | 226,931 | 168,255,725 |
| 2024-11-13 | 7.48 | 7.56 | 7.42 | 7.49 | 0% | 222,496 | 166,532,949 |
| 2024-11-12 | 7.47 | 7.54 | 7.42 | 7.49 | +0.27% | 269,258 | 201,310,720 |
| 2024-11-11 | 7.39 | 7.52 | 7.36 | 7.47 | +0.81% | 199,813 | 148,361,526 |
| 2024-11-08 | 7.6 | 7.62 | 7.38 | 7.41 | -0.94% | 238,949 | 178,171,411 |
| 2024-11-07 | 7.3 | 7.48 | 7.27 | 7.48 | +2.05% | 267,399 | 198,469,268 |
| 2024-11-06 | 7.36 | 7.38 | 7.3 | 7.33 | -0.41% | 163,861 | 120,271,503 |
| 2024-11-05 | 7.27 | 7.36 | 7.24 | 7.36 | +1.1% | 210,941 | 154,361,962 |
| 2024-11-04 | 7.27 | 7.29 | 7.22 | 7.28 | +0.28% | 126,669 | 91,976,373 |
| 2024-11-01 | 7.32 | 7.33 | 7.23 | 7.26 | -0.95% | 160,488 | 116,661,061 |
| 2024-10-31 | 7.35 | 7.38 | 7.3 | 7.33 | +0.27% | 136,746 | 100,383,699 |
| 2024-10-30 | 7.3 | 7.36 | 7.25 | 7.31 | -0.14% | 139,866 | 102,046,828 |
| 2024-10-29 | 7.51 | 7.54 | 7.3 | 7.32 | -2.4% | 214,329 | 158,303,007 |
| 2024-10-28 | 7.36 | 7.5 | 7.32 | 7.5 | +1.49% | 208,468 | 154,724,104 |
| 2024-10-25 | 7.39 | 7.44 | 7.33 | 7.39 | -0.54% | 197,592 | 145,716,945 |
| 2024-10-24 | 7.41 | 7.43 | 7.33 | 7.43 | -0.27% | 118,574 | 87,542,516 |
| 2024-10-23 | 7.41 | 7.48 | 7.37 | 7.45 | +0.54% | 175,715 | 130,534,865 |
| 2024-10-22 | 7.33 | 7.41 | 7.32 | 7.41 | +0.82% | 119,424 | 88,119,733 |
| 2024-10-21 | 7.36 | 7.45 | 7.32 | 7.35 | -0.54% | 165,816 | 122,298,221 |
| 2024-10-18 | 7.3 | 7.5 | 7.24 | 7.39 | +1.09% | 217,927 | 160,684,870 |
| 2024-10-17 | 7.51 | 7.54 | 7.31 | 7.31 | -1.88% | 175,177 | 129,481,301 |
| 2024-10-16 | 7.25 | 7.51 | 7.2 | 7.45 | +2.19% | 218,844 | 161,835,781 |
| 2024-10-15 | 7.4 | 7.45 | 7.29 | 7.29 | -1.62% | 165,475 | 121,786,721 |
| 2024-10-14 | 7.35 | 7.46 | 7.31 | 7.41 | +0.82% | 167,764 | 123,798,940 |
| 2024-10-11 | 7.53 | 7.53 | 7.28 | 7.35 | -2% | 204,092 | 151,266,992 |
| 2024-10-10 | 7.41 | 7.63 | 7.4 | 7.5 | +1.35% | 233,061 | 175,439,425 |
| 2024-10-09 | 7.79 | 7.79 | 7.38 | 7.4 | -5.97% | 393,388 | 296,058,227 |
| 2024-10-08 | 8.36 | 8.36 | 7.64 | 7.87 | +3.01% | 572,506 | 454,350,332 |
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：