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 |
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：