股票概览
7.5
+4.75%
+0.34
7.4
开盘价
7.85
最高价
7.4
最低价
2,533,050
成交量
数据更新至: 2024-12-31
技术指标
6.89
MA5 (5日均线)
6.75
MA10 (10日均线)
6.54
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 | 7.4 | 7.85 | 7.4 | 7.5 | +4.75% | 2,533,050 | 1,926,454,030 |
| 2024-12-30 | 6.54 | 7.16 | 6.5 | 7.16 | +9.98% | 1,984,242 | 1,388,094,978 |
| 2024-12-27 | 6.61 | 6.65 | 6.44 | 6.51 | -1.81% | 543,220 | 353,181,743 |
| 2024-12-26 | 6.63 | 6.69 | 6.57 | 6.63 | -0.3% | 442,081 | 292,453,026 |
| 2024-12-25 | 6.79 | 6.8 | 6.54 | 6.65 | -2.06% | 460,112 | 305,467,782 |
| 2024-12-24 | 6.67 | 6.81 | 6.61 | 6.79 | +1.8% | 583,094 | 392,854,435 |
| 2024-12-23 | 6.48 | 6.79 | 6.42 | 6.67 | +2.77% | 920,725 | 612,702,788 |
| 2024-12-20 | 6.5 | 6.62 | 6.46 | 6.49 | -0.31% | 424,143 | 277,416,516 |
| 2024-12-19 | 6.51 | 6.57 | 6.44 | 6.51 | -1.51% | 463,182 | 301,261,529 |
| 2024-12-18 | 6.48 | 6.71 | 6.43 | 6.61 | +2.8% | 816,613 | 539,439,244 |
| 2024-12-17 | 6.57 | 6.59 | 6.41 | 6.43 | -2.28% | 602,541 | 389,626,908 |
| 2024-12-16 | 6.56 | 6.72 | 6.53 | 6.58 | +1.08% | 788,191 | 521,612,540 |
| 2024-12-13 | 6.64 | 6.67 | 6.47 | 6.51 | -2.54% | 839,874 | 551,157,491 |
| 2024-12-12 | 6.4 | 6.7 | 6.38 | 6.68 | +4.54% | 1,448,166 | 955,105,348 |
| 2024-12-11 | 6.11 | 6.41 | 6.11 | 6.39 | +4.07% | 1,041,291 | 657,843,863 |
| 2024-12-10 | 6.24 | 6.35 | 6.13 | 6.14 | +0.49% | 956,781 | 597,644,303 |
| 2024-12-09 | 6.16 | 6.2 | 6.07 | 6.11 | -1.13% | 421,545 | 258,114,228 |
| 2024-12-06 | 6.1 | 6.23 | 6.09 | 6.18 | +1.31% | 505,252 | 311,638,672 |
| 2024-12-05 | 6.1 | 6.14 | 6.05 | 6.1 | -0.33% | 356,830 | 217,038,774 |
| 2024-12-04 | 6.15 | 6.21 | 6.1 | 6.12 | -0.65% | 527,235 | 323,849,858 |
| 2024-12-03 | 6.32 | 6.32 | 6.12 | 6.16 | -2.69% | 862,194 | 532,565,730 |
| 2024-12-02 | 6.23 | 6.42 | 6.13 | 6.33 | +3.09% | 1,325,227 | 833,777,153 |
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：