股票概览
6.97
-3.19%
-0.23
7.22
开盘价
7.28
最高价
6.97
最低价
79,942
成交量
数据更新至: 2024-12-31
技术指标
7.19
MA5 (5日均线)
7.45
MA10 (10日均线)
7.81
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 | 7.22 | 7.28 | 6.97 | 6.97 | -3.19% | 79,942 | 56,766,678 |
| 2024-12-30 | 7.29 | 7.29 | 7.1 | 7.2 | -1.23% | 75,318 | 54,172,000 |
| 2024-12-27 | 7.23 | 7.38 | 7.16 | 7.29 | +0.83% | 63,268 | 46,261,667 |
| 2024-12-26 | 7.19 | 7.36 | 7.19 | 7.23 | -0.41% | 71,177 | 51,827,801 |
| 2024-12-25 | 7.32 | 7.35 | 7.1 | 7.26 | -1.49% | 84,498 | 61,009,003 |
| 2024-12-24 | 7.35 | 7.39 | 7.18 | 7.37 | +0.82% | 83,612 | 61,007,529 |
| 2024-12-23 | 7.85 | 7.87 | 7.28 | 7.31 | -7.35% | 149,229 | 111,785,427 |
| 2024-12-20 | 7.9 | 8 | 7.79 | 7.89 | -0.63% | 103,430 | 81,635,661 |
| 2024-12-19 | 7.85 | 7.98 | 7.69 | 7.94 | -0.63% | 118,644 | 92,943,832 |
| 2024-12-18 | 7.99 | 8.17 | 7.76 | 7.99 | +0.5% | 131,807 | 105,599,989 |
| 2024-12-17 | 8.3 | 8.38 | 7.91 | 7.95 | -5.36% | 184,339 | 148,518,513 |
| 2024-12-16 | 8.25 | 8.58 | 7.99 | 8.4 | +1.94% | 289,981 | 240,601,681 |
| 2024-12-13 | 8.22 | 8.46 | 8.17 | 8.24 | +0.12% | 206,085 | 172,066,079 |
| 2024-12-12 | 8.29 | 8.43 | 8.12 | 8.23 | -1.08% | 113,224 | 93,491,796 |
| 2024-12-11 | 8.16 | 8.44 | 8.06 | 8.32 | +1.71% | 155,275 | 128,649,337 |
| 2024-12-10 | 8.49 | 8.5 | 8.14 | 8.18 | -1.33% | 162,036 | 134,209,227 |
| 2024-12-09 | 8.39 | 8.59 | 8.21 | 8.29 | -0.96% | 167,397 | 139,844,539 |
| 2024-12-06 | 8.11 | 8.44 | 8.07 | 8.37 | +4.1% | 241,631 | 200,259,107 |
| 2024-12-05 | 7.72 | 8.2 | 7.7 | 8.04 | +4.15% | 167,728 | 134,112,916 |
| 2024-12-04 | 7.95 | 7.96 | 7.68 | 7.72 | -3.26% | 115,447 | 89,992,680 |
| 2024-12-03 | 7.92 | 8.09 | 7.85 | 7.98 | +0.76% | 148,052 | 118,233,980 |
| 2024-12-02 | 7.81 | 8.06 | 7.8 | 7.92 | +1.54% | 149,003 | 118,311,896 |
| 2024-11-29 | 7.74 | 7.91 | 7.65 | 7.8 | +0.13% | 165,791 | 128,923,103 |
| 2024-11-28 | 7.89 | 8.14 | 7.74 | 7.79 | -0.13% | 232,625 | 184,382,076 |
| 2024-11-27 | 7.46 | 7.8 | 7.22 | 7.8 | +4.42% | 214,859 | 163,068,835 |
| 2024-11-26 | 7.41 | 7.67 | 7.37 | 7.47 | +0.81% | 133,302 | 100,683,940 |
| 2024-11-25 | 7.4 | 7.45 | 7.18 | 7.41 | +1.09% | 86,347 | 63,202,601 |
| 2024-11-22 | 7.54 | 7.68 | 7.27 | 7.33 | -2.91% | 121,801 | 91,694,650 |
| 2024-11-21 | 7.51 | 7.61 | 7.45 | 7.55 | +0.4% | 85,125 | 64,102,672 |
| 2024-11-20 | 7.2 | 7.59 | 7.2 | 7.52 | +3.72% | 130,496 | 97,152,985 |
| 2024-11-19 | 7.14 | 7.26 | 7.04 | 7.25 | +1.12% | 90,219 | 64,516,414 |
| 2024-11-18 | 7.48 | 7.58 | 7.11 | 7.17 | -3.5% | 123,811 | 89,714,348 |
| 2024-11-15 | 7.36 | 7.73 | 7.35 | 7.43 | +0.54% | 161,298 | 122,055,355 |
| 2024-11-14 | 7.6 | 7.74 | 7.38 | 7.39 | -2.76% | 94,577 | 71,216,309 |
| 2024-11-13 | 7.43 | 7.77 | 7.43 | 7.6 | +2.29% | 144,992 | 110,046,509 |
| 2024-11-12 | 7.58 | 7.61 | 7.36 | 7.43 | -1.98% | 96,474 | 72,368,666 |
| 2024-11-11 | 7.38 | 7.63 | 7.36 | 7.58 | +2.99% | 99,394 | 74,878,544 |
| 2024-11-08 | 7.39 | 7.6 | 7.32 | 7.36 | 0% | 118,114 | 87,602,186 |
| 2024-11-07 | 7.12 | 7.38 | 7.12 | 7.36 | +1.94% | 85,997 | 62,601,720 |
| 2024-11-06 | 7.17 | 7.43 | 7.08 | 7.22 | +1.55% | 117,471 | 84,671,167 |
| 2024-11-05 | 6.96 | 7.13 | 6.93 | 7.11 | +2.01% | 96,317 | 67,782,262 |
| 2024-11-04 | 6.89 | 6.97 | 6.8 | 6.97 | +1.31% | 82,894 | 57,043,625 |
| 2024-11-01 | 7.07 | 7.14 | 6.87 | 6.88 | -3.64% | 116,129 | 80,933,600 |
| 2024-10-31 | 7.14 | 7.19 | 6.91 | 7.14 | -2.86% | 165,150 | 117,109,242 |
| 2024-10-30 | 7.47 | 7.5 | 7.31 | 7.35 | -1.47% | 64,666 | 47,895,663 |
| 2024-10-29 | 7.77 | 7.81 | 7.44 | 7.46 | -2.61% | 82,361 | 62,652,769 |
| 2024-10-28 | 7.58 | 7.67 | 7.51 | 7.66 | +2% | 88,251 | 67,122,373 |
| 2024-10-25 | 7.41 | 7.6 | 7.35 | 7.51 | +1.35% | 70,824 | 53,066,904 |
| 2024-10-24 | 7.37 | 7.45 | 7.31 | 7.41 | -0.4% | 52,955 | 39,067,732 |
| 2024-10-23 | 7.62 | 7.62 | 7.4 | 7.44 | -1.98% | 79,130 | 59,123,310 |
| 2024-10-22 | 7.36 | 7.72 | 7.36 | 7.59 | +3.27% | 136,310 | 103,305,861 |
| 2024-10-21 | 7.16 | 7.44 | 7.16 | 7.35 | +2.23% | 98,652 | 72,107,566 |
| 2024-10-18 | 7.13 | 7.29 | 7.02 | 7.19 | +0.98% | 89,068 | 63,988,134 |
| 2024-10-17 | 7.13 | 7.26 | 7.1 | 7.12 | -0.14% | 57,711 | 41,466,038 |
| 2024-10-16 | 7.07 | 7.2 | 7.02 | 7.13 | +0.85% | 45,565 | 32,438,849 |
| 2024-10-15 | 7.15 | 7.23 | 7.06 | 7.07 | -1.12% | 48,693 | 34,775,126 |
| 2024-10-14 | 7.05 | 7.18 | 6.94 | 7.15 | +1.71% | 55,498 | 39,257,726 |
| 2024-10-11 | 7.21 | 7.28 | 6.98 | 7.03 | -3.03% | 78,806 | 56,231,138 |
| 2024-10-10 | 7.3 | 7.45 | 7.15 | 7.25 | +0.55% | 93,936 | 68,573,510 |
| 2024-10-09 | 7.76 | 7.76 | 7.17 | 7.21 | -8.73% | 147,763 | 109,067,372 |
| 2024-10-08 | 8.37 | 8.37 | 7.43 | 7.9 | +3.81% | 247,010 | 194,654,710 |
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：