股票概览
7.19
-1.24%
-0.09
7.28
开盘价
7.37
最高价
7.19
最低价
394,569
成交量
数据更新至: 2024-12-31
技术指标
7.14
MA5 (5日均线)
7.08
MA10 (10日均线)
7.04
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 | 7.28 | 7.37 | 7.19 | 7.19 | -1.24% | 394,569 | 287,909,243 |
| 2024-12-30 | 7.22 | 7.29 | 7.15 | 7.28 | +1.25% | 345,075 | 249,909,629 |
| 2024-12-27 | 7.06 | 7.2 | 7.04 | 7.19 | +2.42% | 362,646 | 258,706,150 |
| 2024-12-26 | 7.03 | 7.06 | 6.99 | 7.02 | -0.28% | 170,438 | 119,795,958 |
| 2024-12-25 | 7.06 | 7.09 | 6.99 | 7.04 | 0% | 160,861 | 113,116,462 |
| 2024-12-24 | 6.99 | 7.06 | 6.96 | 7.04 | +1.15% | 178,203 | 125,019,405 |
| 2024-12-23 | 6.99 | 7.04 | 6.95 | 6.96 | -0.57% | 197,018 | 137,903,050 |
| 2024-12-20 | 7.03 | 7.11 | 6.99 | 7 | -0.71% | 215,038 | 151,517,901 |
| 2024-12-19 | 7.04 | 7.05 | 6.98 | 7.05 | -0.28% | 191,175 | 134,105,045 |
| 2024-12-18 | 7.05 | 7.15 | 7.05 | 7.07 | +0.86% | 193,140 | 136,924,255 |
| 2024-12-17 | 7.09 | 7.11 | 6.97 | 7.01 | -0.71% | 249,498 | 175,594,843 |
| 2024-12-16 | 7.12 | 7.18 | 7.04 | 7.06 | -0.84% | 299,293 | 212,520,376 |
| 2024-12-13 | 7.2 | 7.23 | 7.11 | 7.12 | -1.52% | 422,040 | 302,758,152 |
| 2024-12-12 | 7.15 | 7.25 | 7.1 | 7.23 | +1.12% | 403,126 | 290,386,252 |
| 2024-12-11 | 6.99 | 7.22 | 6.95 | 7.15 | +2.44% | 443,743 | 317,060,570 |
| 2024-12-10 | 7.09 | 7.1 | 6.95 | 6.98 | +1.01% | 432,026 | 303,401,200 |
| 2024-12-09 | 6.83 | 6.93 | 6.78 | 6.91 | +1.17% | 328,504 | 225,142,083 |
| 2024-12-06 | 6.71 | 6.86 | 6.71 | 6.83 | +0.44% | 316,891 | 215,593,492 |
| 2024-12-05 | 6.85 | 6.87 | 6.77 | 6.8 | -0.73% | 241,532 | 164,508,573 |
| 2024-12-04 | 6.92 | 6.92 | 6.81 | 6.85 | -1.01% | 271,973 | 186,116,670 |
| 2024-12-03 | 6.89 | 6.92 | 6.82 | 6.92 | +0.29% | 233,191 | 160,076,307 |
| 2024-12-02 | 6.88 | 6.91 | 6.85 | 6.9 | +1.02% | 232,800 | 160,169,440 |
| 2024-11-29 | 6.79 | 6.91 | 6.79 | 6.83 | +0.89% | 246,875 | 169,305,328 |
| 2024-11-28 | 6.79 | 6.85 | 6.72 | 6.77 | -0.29% | 187,353 | 127,125,136 |
| 2024-11-27 | 6.7 | 6.8 | 6.6 | 6.79 | +1.34% | 268,773 | 180,182,698 |
| 2024-11-26 | 6.72 | 6.76 | 6.68 | 6.7 | -0.74% | 223,379 | 149,948,324 |
| 2024-11-25 | 6.73 | 6.85 | 6.7 | 6.75 | +1.2% | 345,147 | 233,283,005 |
| 2024-11-22 | 6.9 | 6.93 | 6.66 | 6.67 | -3.33% | 464,391 | 315,602,854 |
| 2024-11-21 | 6.95 | 7 | 6.86 | 6.9 | -0.86% | 312,185 | 215,624,554 |
| 2024-11-20 | 6.99 | 7.06 | 6.93 | 6.96 | -0.71% | 323,848 | 225,421,016 |
| 2024-11-19 | 7.16 | 7.17 | 6.92 | 7.01 | -1.96% | 611,907 | 429,893,102 |
| 2024-11-18 | 7 | 7.32 | 7 | 7.15 | +4.08% | 1,026,160 | 737,250,047 |
| 2024-11-15 | 6.88 | 7.01 | 6.86 | 6.87 | -0.58% | 328,275 | 228,074,441 |
| 2024-11-14 | 6.99 | 7.02 | 6.9 | 6.91 | -1.14% | 297,656 | 207,038,510 |
| 2024-11-13 | 6.88 | 7.05 | 6.87 | 6.99 | +1.45% | 395,354 | 276,211,746 |
| 2024-11-12 | 6.98 | 7.06 | 6.85 | 6.89 | -1.43% | 407,535 | 283,441,174 |
| 2024-11-11 | 7.1 | 7.12 | 6.97 | 6.99 | -1.41% | 394,840 | 276,728,838 |
| 2024-11-08 | 7.19 | 7.21 | 7.03 | 7.09 | -0.98% | 499,679 | 354,246,461 |
| 2024-11-07 | 7 | 7.18 | 6.99 | 7.16 | +1.85% | 484,755 | 345,114,736 |
| 2024-11-06 | 7.06 | 7.08 | 6.96 | 7.03 | -0.42% | 419,177 | 294,105,285 |
| 2024-11-05 | 7.03 | 7.07 | 6.96 | 7.06 | +0.43% | 368,576 | 258,921,812 |
| 2024-11-04 | 6.99 | 7.03 | 6.89 | 7.03 | +1.01% | 386,231 | 268,927,125 |
| 2024-11-01 | 6.85 | 7.01 | 6.81 | 6.96 | +1.61% | 589,903 | 409,172,292 |
| 2024-10-31 | 6.81 | 6.91 | 6.76 | 6.85 | +0.15% | 361,669 | 247,251,908 |
| 2024-10-30 | 6.81 | 6.9 | 6.79 | 6.84 | +0.29% | 279,939 | 191,616,251 |
| 2024-10-29 | 6.94 | 6.97 | 6.77 | 6.82 | -1.59% | 410,733 | 281,027,318 |
| 2024-10-28 | 6.97 | 7 | 6.9 | 6.93 | -0.86% | 345,550 | 240,068,220 |
| 2024-10-25 | 7.02 | 7.03 | 6.96 | 6.99 | -0.29% | 262,638 | 183,667,842 |
| 2024-10-24 | 6.97 | 7.02 | 6.96 | 7.01 | 0% | 290,352 | 203,093,524 |
| 2024-10-23 | 7.01 | 7.12 | 6.95 | 7.01 | +0.29% | 398,961 | 280,040,809 |
| 2024-10-22 | 6.85 | 7 | 6.81 | 6.99 | +1.9% | 474,719 | 328,264,556 |
| 2024-10-21 | 6.87 | 6.87 | 6.75 | 6.86 | +0.29% | 428,657 | 291,600,457 |
| 2024-10-18 | 6.72 | 6.92 | 6.66 | 6.84 | +1.79% | 520,052 | 353,672,564 |
| 2024-10-17 | 6.87 | 6.87 | 6.72 | 6.72 | -1.32% | 396,602 | 268,319,294 |
| 2024-10-16 | 6.64 | 6.88 | 6.62 | 6.81 | +1.79% | 542,055 | 368,387,442 |
| 2024-10-15 | 6.77 | 6.85 | 6.69 | 6.69 | -2.05% | 479,227 | 323,850,098 |
| 2024-10-14 | 6.72 | 6.84 | 6.66 | 6.83 | +2.86% | 663,206 | 448,818,752 |
| 2024-10-11 | 6.89 | 6.89 | 6.58 | 6.64 | -3.63% | 700,223 | 469,513,195 |
| 2024-10-10 | 6.75 | 7.08 | 6.58 | 6.89 | +2.84% | 1,171,847 | 802,137,053 |
| 2024-10-09 | 6.77 | 7.08 | 6.62 | 6.7 | -0.89% | 1,479,773 | 1,014,237,599 |
| 2024-10-08 | 7.28 | 7.28 | 6.51 | 6.76 | +2.11% | 1,197,189 | 817,516,815 |
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：