股票概览
7.22
-0.55%
-0.04
7.28
开盘价
7.35
最高价
7.22
最低价
1,024,907
成交量
数据更新至: 2024-12-31
技术指标
7.22
MA5 (5日均线)
7.14
MA10 (10日均线)
6.95
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 | 7.35 | 7.22 | 7.22 | -0.55% | 1,024,907 | 745,617,620 |
| 2024-12-30 | 7.17 | 7.3 | 7.15 | 7.26 | +1.26% | 1,033,542 | 748,643,038 |
| 2024-12-27 | 7.18 | 7.26 | 7.1 | 7.17 | -0.83% | 1,025,016 | 734,371,892 |
| 2024-12-26 | 7.23 | 7.26 | 7.04 | 7.23 | +0.28% | 1,238,983 | 886,575,053 |
| 2024-12-25 | 7.09 | 7.3 | 7.08 | 7.21 | +1.69% | 1,424,793 | 1,029,908,636 |
| 2024-12-24 | 7.06 | 7.1 | 6.97 | 7.09 | +0.42% | 1,084,068 | 764,085,726 |
| 2024-12-23 | 7.05 | 7.13 | 7.02 | 7.06 | +0.14% | 1,299,443 | 919,116,919 |
| 2024-12-20 | 7.05 | 7.12 | 7.01 | 7.05 | -0.56% | 969,414 | 684,837,130 |
| 2024-12-19 | 6.96 | 7.17 | 6.95 | 7.09 | +1.14% | 1,242,771 | 881,389,025 |
| 2024-12-18 | 6.93 | 7.11 | 6.93 | 7.01 | +0.43% | 1,502,161 | 1,055,350,850 |
| 2024-12-17 | 6.98 | 7.2 | 6.96 | 6.98 | 0% | 1,658,153 | 1,168,306,744 |
| 2024-12-16 | 6.79 | 7.02 | 6.79 | 6.98 | +2.8% | 2,071,251 | 1,440,537,129 |
| 2024-12-13 | 6.82 | 6.89 | 6.75 | 6.79 | -0.44% | 1,684,520 | 1,148,136,568 |
| 2024-12-12 | 6.7 | 6.85 | 6.69 | 6.82 | +1.49% | 1,662,022 | 1,128,356,074 |
| 2024-12-11 | 6.7 | 6.74 | 6.64 | 6.72 | +0.3% | 1,282,094 | 859,246,318 |
| 2024-12-10 | 6.79 | 6.84 | 6.68 | 6.7 | -0.45% | 1,443,022 | 970,359,317 |
| 2024-12-09 | 6.63 | 6.8 | 6.61 | 6.73 | +1.51% | 1,469,489 | 987,967,307 |
| 2024-12-06 | 6.63 | 6.69 | 6.56 | 6.63 | +0.15% | 1,369,111 | 907,291,956 |
| 2024-12-05 | 6.68 | 6.74 | 6.6 | 6.62 | -0.6% | 978,513 | 649,960,662 |
| 2024-12-04 | 6.52 | 6.71 | 6.49 | 6.66 | +1.99% | 1,815,238 | 1,202,009,436 |
| 2024-12-03 | 6.48 | 6.54 | 6.45 | 6.53 | +0.62% | 961,415 | 624,691,336 |
| 2024-12-02 | 6.45 | 6.5 | 6.44 | 6.49 | +0.31% | 941,515 | 609,505,983 |
| 2024-11-29 | 6.44 | 6.53 | 6.44 | 6.47 | +0.47% | 1,042,717 | 676,816,235 |
| 2024-11-28 | 6.53 | 6.56 | 6.42 | 6.44 | -1.38% | 1,015,239 | 658,071,612 |
| 2024-11-27 | 6.4 | 6.57 | 6.4 | 6.53 | +1.56% | 1,360,504 | 885,892,207 |
| 2024-11-26 | 6.38 | 6.47 | 6.34 | 6.43 | +0.78% | 932,018 | 599,882,708 |
| 2024-11-25 | 6.43 | 6.52 | 6.33 | 6.38 | -0.62% | 1,417,609 | 909,968,756 |
| 2024-11-22 | 6.5 | 6.6 | 6.4 | 6.42 | -1.53% | 1,398,866 | 907,941,946 |
| 2024-11-21 | 6.6 | 6.66 | 6.48 | 6.52 | -1.66% | 1,291,975 | 845,886,692 |
| 2024-11-20 | 6.47 | 6.64 | 6.46 | 6.63 | +1.53% | 1,765,301 | 1,161,245,424 |
| 2024-11-19 | 6.69 | 6.71 | 6.42 | 6.53 | -3.26% | 2,621,917 | 1,713,233,055 |
| 2024-11-18 | 6.71 | 6.92 | 6.61 | 6.75 | +0.75% | 3,153,632 | 2,132,797,920 |
| 2024-11-15 | 6.5 | 6.97 | 6.5 | 6.7 | +2.13% | 3,961,648 | 2,674,444,022 |
| 2024-11-14 | 6.56 | 6.71 | 6.46 | 6.56 | -2.09% | 2,640,003 | 1,732,374,454 |
| 2024-11-13 | 6.36 | 6.96 | 6.35 | 6.7 | +5.35% | 5,021,153 | 3,359,034,838 |
| 2024-11-12 | 6.5 | 6.5 | 6.35 | 6.36 | -2.45% | 1,697,349 | 1,089,619,554 |
| 2024-11-11 | 6.5 | 6.52 | 6.4 | 6.52 | +0.15% | 1,476,619 | 952,425,282 |
| 2024-11-08 | 6.57 | 6.59 | 6.44 | 6.51 | -0.91% | 1,978,461 | 1,286,601,346 |
| 2024-11-07 | 6.4 | 6.57 | 6.38 | 6.57 | +1.86% | 2,264,520 | 1,469,079,220 |
| 2024-11-06 | 6.41 | 6.48 | 6.4 | 6.45 | +0.47% | 1,902,604 | 1,224,306,800 |
| 2024-11-05 | 6.39 | 6.42 | 6.35 | 6.42 | +0.47% | 2,001,289 | 1,278,971,193 |
| 2024-11-04 | 6.42 | 6.44 | 6.35 | 6.39 | -0.31% | 1,123,871 | 717,420,129 |
| 2024-11-01 | 6.36 | 6.44 | 6.33 | 6.41 | +0.79% | 1,416,059 | 907,502,491 |
| 2024-10-31 | 6.44 | 6.49 | 6.33 | 6.36 | -1.7% | 1,893,103 | 1,209,501,832 |
| 2024-10-30 | 6.49 | 6.55 | 6.45 | 6.47 | -0.77% | 1,135,776 | 737,869,540 |
| 2024-10-29 | 6.5 | 6.55 | 6.42 | 6.52 | 0% | 1,422,590 | 922,519,247 |
| 2024-10-28 | 6.45 | 6.57 | 6.36 | 6.52 | +0.77% | 1,524,235 | 986,818,589 |
| 2024-10-25 | 6.49 | 6.52 | 6.43 | 6.47 | -0.46% | 1,600,845 | 1,036,209,350 |
| 2024-10-24 | 6.57 | 6.58 | 6.44 | 6.5 | -1.37% | 1,641,327 | 1,061,814,335 |
| 2024-10-23 | 6.65 | 6.68 | 6.54 | 6.59 | -0.9% | 2,037,974 | 1,344,688,883 |
| 2024-10-22 | 6.59 | 6.69 | 6.53 | 6.65 | -0.15% | 1,962,722 | 1,298,157,169 |
| 2024-10-21 | 6.55 | 6.67 | 6.37 | 6.66 | +1.99% | 2,747,774 | 1,792,901,223 |
| 2024-10-18 | 6.38 | 6.59 | 6.31 | 6.53 | +1.87% | 1,875,638 | 1,211,603,399 |
| 2024-10-17 | 6.48 | 6.54 | 6.4 | 6.41 | -0.93% | 1,338,169 | 864,723,895 |
| 2024-10-16 | 6.37 | 6.51 | 6.35 | 6.47 | +0.62% | 1,168,664 | 753,727,537 |
| 2024-10-15 | 6.49 | 6.62 | 6.42 | 6.43 | -1.38% | 1,637,268 | 1,066,311,044 |
| 2024-10-14 | 6.33 | 6.55 | 6.32 | 6.52 | +3.49% | 2,681,898 | 1,729,539,115 |
| 2024-10-11 | 6.58 | 6.62 | 6.28 | 6.3 | -5.12% | 2,856,624 | 1,838,405,204 |
| 2024-10-10 | 6.32 | 6.74 | 6.32 | 6.64 | +5.06% | 4,102,725 | 2,697,450,743 |
| 2024-10-09 | 6.51 | 6.51 | 6.3 | 6.32 | -5.11% | 3,553,642 | 2,275,295,107 |
| 2024-10-08 | 7.32 | 7.32 | 6.43 | 6.66 | -0.75% | 5,929,747 | 4,002,807,439 |
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：