股票概览
6.84
-2.7%
-0.19
7.07
开盘价
7.08
最高价
6.83
最低价
72,726
成交量
数据更新至: 2024-12-31
技术指标
7.09
MA5 (5日均线)
7.32
MA10 (10日均线)
7.82
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 | 7.07 | 7.08 | 6.83 | 6.84 | -2.7% | 72,726 | 50,432,648 |
| 2024-12-30 | 7.26 | 7.27 | 6.93 | 7.03 | -3.3% | 130,757 | 91,973,318 |
| 2024-12-27 | 7.21 | 7.32 | 7.16 | 7.27 | +0.97% | 94,400 | 68,592,523 |
| 2024-12-26 | 7.19 | 7.28 | 7.13 | 7.2 | +0.98% | 105,693 | 76,072,747 |
| 2024-12-25 | 7.5 | 7.51 | 7.08 | 7.13 | -4.42% | 119,817 | 86,241,906 |
| 2024-12-24 | 7.48 | 7.53 | 7.24 | 7.46 | +2.19% | 132,218 | 97,764,114 |
| 2024-12-23 | 7.75 | 7.94 | 7.28 | 7.3 | -4.95% | 167,031 | 125,791,970 |
| 2024-12-20 | 7.69 | 7.78 | 7.59 | 7.68 | +0.13% | 111,360 | 85,581,550 |
| 2024-12-19 | 7.57 | 7.8 | 7.5 | 7.67 | +0.52% | 77,457 | 59,413,358 |
| 2024-12-18 | 7.72 | 7.85 | 7.53 | 7.63 | -1.17% | 96,800 | 74,334,530 |
| 2024-12-17 | 8.16 | 8.16 | 7.66 | 7.72 | -5.28% | 150,970 | 118,062,610 |
| 2024-12-16 | 8.14 | 8.21 | 8 | 8.15 | -0.37% | 89,714 | 72,704,542 |
| 2024-12-13 | 8.38 | 8.46 | 8.16 | 8.18 | -2.97% | 152,815 | 126,205,434 |
| 2024-12-12 | 8.53 | 8.61 | 8.3 | 8.43 | -1.63% | 148,104 | 124,736,902 |
| 2024-12-11 | 8.53 | 8.65 | 8.35 | 8.57 | +0.47% | 151,870 | 129,309,398 |
| 2024-12-10 | 8.67 | 8.88 | 8.52 | 8.53 | +0.59% | 216,818 | 188,345,376 |
| 2024-12-09 | 8.35 | 8.65 | 8.3 | 8.48 | +1.19% | 218,207 | 184,518,585 |
| 2024-12-06 | 8.26 | 8.5 | 8 | 8.38 | +0.96% | 240,171 | 198,139,854 |
| 2024-12-05 | 8.49 | 8.49 | 8.2 | 8.3 | -2.35% | 252,998 | 209,657,426 |
| 2024-12-04 | 8.01 | 8.59 | 7.95 | 8.5 | +5.72% | 355,720 | 294,127,325 |
| 2024-12-03 | 8.02 | 8.12 | 7.9 | 8.04 | 0% | 186,781 | 149,365,313 |
| 2024-12-02 | 7.8 | 8.27 | 7.75 | 8.04 | +3.74% | 321,063 | 257,456,746 |
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：