股票概览
6.86
-2.83%
-0.2
7.09
开盘价
7.1
最高价
6.85
最低价
64,648
成交量
数据更新至: 2024-12-31
技术指标
7.10
MA5 (5日均线)
7.07
MA10 (10日均线)
7.26
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 | 7.09 | 7.1 | 6.85 | 6.86 | -2.83% | 64,648 | 44,921,757 |
| 2024-12-30 | 7.23 | 7.23 | 7.01 | 7.06 | -2.62% | 78,161 | 55,350,751 |
| 2024-12-27 | 7.2 | 7.4 | 7.09 | 7.25 | +1.83% | 109,478 | 79,528,645 |
| 2024-12-26 | 7.08 | 7.29 | 7.08 | 7.12 | -1.25% | 125,461 | 89,752,115 |
| 2024-12-25 | 6.92 | 7.6 | 6.68 | 7.21 | +4.19% | 266,086 | 192,278,342 |
| 2024-12-24 | 6.85 | 6.92 | 6.74 | 6.92 | +1.62% | 60,717 | 41,570,225 |
| 2024-12-23 | 7.36 | 7.37 | 6.79 | 6.81 | -5.81% | 117,850 | 82,112,045 |
| 2024-12-20 | 7.07 | 7.27 | 7.06 | 7.23 | +2.26% | 70,620 | 50,645,251 |
| 2024-12-19 | 7.06 | 7.17 | 6.95 | 7.07 | -0.7% | 65,842 | 46,302,416 |
| 2024-12-18 | 7.13 | 7.19 | 6.97 | 7.12 | -0.28% | 64,052 | 45,571,079 |
| 2024-12-17 | 7.58 | 7.63 | 7.11 | 7.14 | -5.93% | 120,502 | 87,591,459 |
| 2024-12-16 | 7.6 | 7.79 | 7.54 | 7.59 | -0.52% | 97,678 | 74,685,470 |
| 2024-12-13 | 7.74 | 7.84 | 7.61 | 7.63 | -1.42% | 155,632 | 119,779,612 |
| 2024-12-12 | 7.54 | 7.75 | 7.47 | 7.74 | +2.11% | 185,691 | 142,242,281 |
| 2024-12-11 | 7.3 | 7.6 | 7.29 | 7.58 | +3.55% | 198,596 | 149,220,794 |
| 2024-12-10 | 7.55 | 7.55 | 7.28 | 7.32 | -0.81% | 108,038 | 80,032,724 |
| 2024-12-09 | 7.5 | 7.62 | 7.31 | 7.38 | -0.54% | 99,332 | 73,936,034 |
| 2024-12-06 | 7.38 | 7.45 | 7.25 | 7.42 | +0.82% | 89,689 | 66,131,119 |
| 2024-12-05 | 7.32 | 7.39 | 7.26 | 7.36 | +0.27% | 81,906 | 60,077,345 |
| 2024-12-04 | 7.5 | 7.52 | 7.28 | 7.34 | -2.52% | 118,097 | 87,059,239 |
| 2024-12-03 | 7.65 | 7.7 | 7.41 | 7.53 | -1.18% | 148,757 | 111,641,810 |
| 2024-12-02 | 7.27 | 7.71 | 7.26 | 7.62 | +4.96% | 251,215 | 189,513,146 |
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：