股票概览
6.99
-2.1%
-0.15
7.14
开盘价
7.22
最高价
6.97
最低价
68,643
成交量
数据更新至: 2024-12-31
技术指标
7.14
MA5 (5日均线)
7.42
MA10 (10日均线)
7.67
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 | 7.14 | 7.22 | 6.97 | 6.99 | -2.1% | 68,643 | 48,698,563 |
| 2024-12-30 | 7.22 | 7.22 | 7.02 | 7.14 | -0.7% | 59,878 | 42,467,116 |
| 2024-12-27 | 7.16 | 7.29 | 7.06 | 7.19 | -0.28% | 71,260 | 51,415,738 |
| 2024-12-26 | 7.12 | 7.27 | 7.11 | 7.21 | +0.42% | 63,948 | 46,103,631 |
| 2024-12-25 | 7.29 | 7.29 | 6.94 | 7.18 | -1.24% | 120,521 | 85,512,565 |
| 2024-12-24 | 7.38 | 7.48 | 7.18 | 7.27 | -0.82% | 117,041 | 85,116,905 |
| 2024-12-23 | 7.9 | 7.92 | 7.31 | 7.33 | -8.03% | 205,618 | 155,215,769 |
| 2024-12-20 | 7.98 | 8.18 | 7.91 | 7.97 | -0.87% | 165,302 | 132,941,781 |
| 2024-12-19 | 7.8 | 8.08 | 7.72 | 8.04 | +2.29% | 211,897 | 168,951,468 |
| 2024-12-18 | 7.74 | 8.02 | 7.62 | 7.86 | +2.08% | 165,702 | 129,557,562 |
| 2024-12-17 | 8.09 | 8.09 | 7.67 | 7.7 | -4.82% | 184,870 | 144,034,319 |
| 2024-12-16 | 8.11 | 8.18 | 7.99 | 8.09 | +0.62% | 204,161 | 165,229,891 |
| 2024-12-13 | 8.12 | 8.2 | 8.04 | 8.04 | -1.59% | 217,790 | 176,450,082 |
| 2024-12-12 | 8.13 | 8.24 | 8.01 | 8.17 | -1.57% | 302,605 | 245,605,479 |
| 2024-12-11 | 7.76 | 8.3 | 7.71 | 8.3 | +7.93% | 456,669 | 367,339,930 |
| 2024-12-10 | 7.9 | 7.94 | 7.68 | 7.69 | -0.52% | 209,052 | 163,336,564 |
| 2024-12-09 | 7.89 | 7.95 | 7.65 | 7.73 | -2.03% | 206,201 | 160,705,346 |
| 2024-12-06 | 7.81 | 7.91 | 7.68 | 7.89 | +0.9% | 237,024 | 185,292,141 |
| 2024-12-05 | 7.79 | 7.85 | 7.7 | 7.82 | +0.13% | 234,845 | 182,784,945 |
| 2024-12-04 | 8.05 | 8.11 | 7.76 | 7.81 | -4.05% | 370,658 | 291,804,357 |
| 2024-12-03 | 8.29 | 8.5 | 8.13 | 8.14 | -1.81% | 500,334 | 415,309,114 |
| 2024-12-02 | 8.01 | 8.47 | 7.96 | 8.29 | -3.15% | 656,518 | 542,520,470 |
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：