股票概览
7.06
+1.58%
+0.11
6.98
开盘价
7.15
最高价
6.95
最低价
383,310
成交量
数据更新至: 2024-12-31
技术指标
6.97
MA5 (5日均线)
6.96
MA10 (10日均线)
7.05
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 | 6.98 | 7.15 | 6.95 | 7.06 | +1.58% | 383,310 | 271,707,731 |
| 2024-12-30 | 6.99 | 7 | 6.92 | 6.95 | -0.43% | 84,418 | 58,708,519 |
| 2024-12-27 | 6.9 | 6.98 | 6.89 | 6.98 | +1.31% | 115,005 | 79,860,117 |
| 2024-12-26 | 6.95 | 6.98 | 6.85 | 6.89 | -1.01% | 130,751 | 90,370,281 |
| 2024-12-25 | 6.98 | 6.99 | 6.89 | 6.96 | -0.14% | 93,545 | 64,804,497 |
| 2024-12-24 | 6.86 | 6.98 | 6.86 | 6.97 | +1.6% | 127,931 | 88,771,238 |
| 2024-12-23 | 6.89 | 6.96 | 6.85 | 6.86 | -0.72% | 130,851 | 90,393,837 |
| 2024-12-20 | 6.95 | 6.98 | 6.9 | 6.91 | -0.58% | 106,304 | 73,715,944 |
| 2024-12-19 | 7 | 7 | 6.9 | 6.95 | -1% | 138,471 | 96,007,423 |
| 2024-12-18 | 7.04 | 7.08 | 7.01 | 7.02 | +0.29% | 95,747 | 67,462,422 |
| 2024-12-17 | 7.06 | 7.1 | 6.96 | 7 | -0.99% | 156,012 | 109,433,762 |
| 2024-12-16 | 7.05 | 7.13 | 7.04 | 7.07 | +0.28% | 136,574 | 96,682,771 |
| 2024-12-13 | 7.13 | 7.15 | 7.03 | 7.05 | -1.81% | 244,583 | 173,279,513 |
| 2024-12-12 | 7.11 | 7.19 | 7.03 | 7.18 | 0% | 258,941 | 184,285,020 |
| 2024-12-11 | 7.14 | 7.2 | 7.14 | 7.18 | +0.42% | 129,441 | 92,880,476 |
| 2024-12-10 | 7.3 | 7.37 | 7.15 | 7.15 | -1.11% | 308,817 | 223,466,209 |
| 2024-12-09 | 7.22 | 7.26 | 7.18 | 7.23 | +0.14% | 158,694 | 114,589,577 |
| 2024-12-06 | 7.13 | 7.22 | 7.1 | 7.22 | +1.4% | 184,816 | 132,614,784 |
| 2024-12-05 | 7.14 | 7.17 | 7.09 | 7.12 | -0.56% | 162,991 | 116,159,279 |
| 2024-12-04 | 7.22 | 7.23 | 7.13 | 7.16 | -1.24% | 171,691 | 123,285,149 |
| 2024-12-03 | 7.25 | 7.28 | 7.2 | 7.25 | 0% | 186,509 | 135,026,546 |
| 2024-12-02 | 7.22 | 7.28 | 7.16 | 7.25 | +0.28% | 193,952 | 140,408,809 |
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：
同行业相关股票
ц╖▒хЬ│чЗГц░Ф 属于 公用事业 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832