股票概览
6.94
-1.84%
-0.13
7.07
开盘价
7.13
最高价
6.91
最低价
38,270
成交量
数据更新至: 2024-12-31
技术指标
7.02
MA5 (5日均线)
7.14
MA10 (10日均线)
7.36
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 | 7.13 | 6.91 | 6.94 | -1.84% | 38,270 | 26,823,609 |
| 2024-12-30 | 7.05 | 7.13 | 6.82 | 7.07 | 0% | 47,664 | 33,343,962 |
| 2024-12-27 | 7.03 | 7.17 | 6.9 | 7.07 | +0.57% | 45,469 | 31,974,092 |
| 2024-12-26 | 7 | 7.2 | 7 | 7.03 | +0.57% | 35,581 | 25,263,493 |
| 2024-12-25 | 7.17 | 7.61 | 6.85 | 6.99 | -2.65% | 56,889 | 40,212,982 |
| 2024-12-24 | 7.11 | 7.2 | 6.79 | 7.18 | +2.28% | 52,467 | 37,092,587 |
| 2024-12-23 | 7.39 | 7.46 | 6.9 | 7.02 | -5.9% | 88,272 | 62,258,518 |
| 2024-12-20 | 7.35 | 7.67 | 7.35 | 7.46 | +1.36% | 66,966 | 50,635,599 |
| 2024-12-19 | 7.27 | 7.37 | 7.18 | 7.36 | +1.24% | 46,156 | 33,547,518 |
| 2024-12-18 | 7.25 | 7.3 | 6.88 | 7.27 | +0.28% | 56,611 | 40,623,360 |
| 2024-12-17 | 7.81 | 7.85 | 7.05 | 7.25 | -6.57% | 93,699 | 68,771,063 |
| 2024-12-16 | 7.73 | 7.97 | 7.66 | 7.76 | +2.37% | 70,683 | 55,154,932 |
| 2024-12-13 | 7.98 | 8.04 | 7.54 | 7.58 | -5.01% | 78,181 | 60,427,933 |
| 2024-12-12 | 7.77 | 8.09 | 7.58 | 7.98 | +3.77% | 82,732 | 65,098,526 |
| 2024-12-11 | 7.43 | 7.69 | 7.41 | 7.69 | +3.36% | 64,528 | 48,700,643 |
| 2024-12-10 | 7.5 | 7.69 | 7.4 | 7.44 | +0.27% | 68,912 | 51,723,695 |
| 2024-12-09 | 7.47 | 7.6 | 7.3 | 7.42 | -1.72% | 57,185 | 42,458,921 |
| 2024-12-06 | 7.78 | 7.78 | 7.33 | 7.55 | -1.44% | 83,534 | 62,471,998 |
| 2024-12-05 | 7.39 | 7.68 | 7.3 | 7.66 | +3.65% | 61,694 | 46,348,985 |
| 2024-12-04 | 7.67 | 7.72 | 7.34 | 7.39 | -3.65% | 65,218 | 49,021,224 |
| 2024-12-03 | 7.5 | 7.74 | 7.5 | 7.67 | +1.86% | 72,768 | 55,550,575 |
| 2024-12-02 | 7.59 | 7.67 | 7.45 | 7.53 | +1.07% | 79,005 | 59,616,956 |
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：