股票概览
6.92
-5.85%
-0.43
7.38
开盘价
7.4
最高价
6.92
最低价
558,309
成交量
数据更新至: 2024-12-31
技术指标
7.30
MA5 (5日均线)
7.42
MA10 (10日均线)
7.51
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 | 7.38 | 7.4 | 6.92 | 6.92 | -5.85% | 558,309 | 397,939,673 |
| 2024-12-30 | 7.43 | 7.47 | 7.28 | 7.35 | -1.21% | 310,641 | 229,014,640 |
| 2024-12-27 | 7.49 | 7.6 | 7.42 | 7.44 | -0.67% | 417,408 | 313,624,014 |
| 2024-12-26 | 7.27 | 7.52 | 7.25 | 7.49 | +2.88% | 441,173 | 328,344,627 |
| 2024-12-25 | 7.4 | 7.47 | 7.22 | 7.28 | -2.54% | 405,668 | 296,780,342 |
| 2024-12-24 | 7.46 | 7.55 | 7.26 | 7.47 | +0.95% | 572,077 | 424,085,809 |
| 2024-12-23 | 7.71 | 7.74 | 7.38 | 7.4 | -5.85% | 998,719 | 750,335,150 |
| 2024-12-20 | 7.52 | 8.13 | 7.47 | 7.86 | +4.52% | 1,234,918 | 965,476,124 |
| 2024-12-19 | 7.37 | 7.54 | 7.35 | 7.52 | +0.94% | 391,585 | 292,030,953 |
| 2024-12-18 | 7.31 | 7.52 | 7.24 | 7.45 | +2.34% | 377,306 | 279,396,743 |
| 2024-12-17 | 7.41 | 7.47 | 7.25 | 7.28 | -1.89% | 365,446 | 268,087,411 |
| 2024-12-16 | 7.52 | 7.56 | 7.38 | 7.42 | -1.33% | 384,691 | 287,445,786 |
| 2024-12-13 | 7.68 | 7.69 | 7.5 | 7.52 | -2.72% | 590,742 | 448,318,669 |
| 2024-12-12 | 7.77 | 7.78 | 7.6 | 7.73 | -0.39% | 561,843 | 431,847,050 |
| 2024-12-11 | 7.57 | 7.8 | 7.56 | 7.76 | +1.57% | 565,486 | 436,849,047 |
| 2024-12-10 | 7.91 | 7.94 | 7.63 | 7.64 | -0.52% | 708,095 | 551,065,269 |
| 2024-12-09 | 7.68 | 7.88 | 7.59 | 7.68 | -0.13% | 647,280 | 499,254,078 |
| 2024-12-06 | 7.66 | 7.77 | 7.51 | 7.69 | +0.52% | 608,439 | 465,250,730 |
| 2024-12-05 | 7.63 | 7.71 | 7.58 | 7.65 | -0.13% | 562,519 | 430,377,725 |
| 2024-12-04 | 7.88 | 7.97 | 7.62 | 7.66 | -1.16% | 869,921 | 677,055,693 |
| 2024-12-03 | 7.82 | 7.83 | 7.65 | 7.75 | +0.26% | 691,886 | 535,668,463 |
| 2024-12-02 | 7.52 | 7.75 | 7.51 | 7.73 | +2.52% | 670,220 | 513,508,735 |
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：