股票概览
6.86
-3.11%
-0.22
7.1
开盘价
7.13
最高价
6.86
最低价
251,344
成交量
数据更新至: 2024-12-31
技术指标
7.06
MA5 (5日均线)
7.05
MA10 (10日均线)
7.14
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 | 7.1 | 7.13 | 6.86 | 6.86 | -3.11% | 251,344 | 175,286,237 |
| 2024-12-30 | 7.23 | 7.25 | 7.08 | 7.08 | -1.67% | 290,472 | 208,333,888 |
| 2024-12-27 | 7.17 | 7.26 | 7.12 | 7.2 | +0.28% | 195,582 | 140,769,634 |
| 2024-12-26 | 6.97 | 7.25 | 6.94 | 7.18 | +3.16% | 355,089 | 253,310,886 |
| 2024-12-25 | 6.98 | 6.98 | 6.87 | 6.96 | 0% | 145,402 | 100,776,195 |
| 2024-12-24 | 6.93 | 6.99 | 6.91 | 6.96 | +0.87% | 148,122 | 102,956,307 |
| 2024-12-23 | 7.13 | 7.13 | 6.88 | 6.9 | -3.23% | 241,598 | 169,067,599 |
| 2024-12-20 | 7.13 | 7.22 | 7.07 | 7.13 | -0.14% | 216,989 | 154,576,220 |
| 2024-12-19 | 7.05 | 7.17 | 6.98 | 7.14 | +0.85% | 259,719 | 184,513,070 |
| 2024-12-18 | 7.13 | 7.16 | 7.06 | 7.08 | -0.84% | 224,381 | 159,507,369 |
| 2024-12-17 | 7.39 | 7.43 | 7.09 | 7.14 | -3.51% | 377,043 | 271,314,189 |
| 2024-12-16 | 7.66 | 7.8 | 7.37 | 7.4 | -5.61% | 740,786 | 558,559,907 |
| 2024-12-13 | 7.55 | 8.14 | 7.49 | 7.84 | +5.95% | 1,406,185 | 1,111,675,738 |
| 2024-12-12 | 7.35 | 7.47 | 7.27 | 7.4 | +0.41% | 355,629 | 262,277,735 |
| 2024-12-11 | 7.28 | 7.41 | 7.21 | 7.37 | +0.68% | 387,227 | 283,762,399 |
| 2024-12-10 | 7.12 | 7.46 | 7 | 7.32 | +4.72% | 637,801 | 460,037,616 |
| 2024-12-09 | 7 | 7.03 | 6.91 | 6.99 | +0.14% | 179,480 | 125,141,303 |
| 2024-12-06 | 6.91 | 6.98 | 6.83 | 6.98 | +1.01% | 193,956 | 134,140,128 |
| 2024-12-05 | 6.88 | 6.96 | 6.84 | 6.91 | 0% | 130,820 | 90,369,647 |
| 2024-12-04 | 7.01 | 7.03 | 6.88 | 6.91 | -1.99% | 188,736 | 131,386,074 |
| 2024-12-03 | 7.02 | 7.1 | 6.96 | 7.05 | +0.57% | 260,609 | 183,422,039 |
| 2024-12-02 | 6.95 | 7.09 | 6.93 | 7.01 | +1.01% | 257,388 | 180,502,958 |
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：