股票概览
6.98
-1.13%
-0.08
7.03
开盘价
7.1
最高价
6.97
最低价
989,357
成交量
数据更新至: 2024-12-31
技术指标
6.99
MA5 (5日均线)
6.91
MA10 (10日均线)
6.99
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 | 7.03 | 7.1 | 6.97 | 6.98 | -1.13% | 989,357 | 695,305,887 |
| 2024-12-30 | 6.94 | 7.08 | 6.93 | 7.06 | +1.73% | 1,191,099 | 835,816,569 |
| 2024-12-27 | 6.94 | 6.97 | 6.82 | 6.94 | 0% | 690,960 | 477,187,004 |
| 2024-12-26 | 6.98 | 7.01 | 6.88 | 6.94 | -1% | 701,304 | 484,774,274 |
| 2024-12-25 | 6.98 | 7.04 | 6.92 | 7.01 | +0.86% | 857,308 | 599,449,799 |
| 2024-12-24 | 6.82 | 6.99 | 6.82 | 6.95 | +1.61% | 902,350 | 624,910,032 |
| 2024-12-23 | 6.73 | 6.87 | 6.72 | 6.84 | +1.79% | 1,204,395 | 820,748,076 |
| 2024-12-20 | 6.77 | 6.81 | 6.72 | 6.72 | -0.74% | 706,023 | 477,145,838 |
| 2024-12-19 | 6.91 | 6.92 | 6.74 | 6.77 | -2.17% | 1,036,489 | 706,023,095 |
| 2024-12-18 | 6.87 | 7.04 | 6.86 | 6.92 | +1.62% | 1,134,791 | 787,894,337 |
| 2024-12-17 | 6.89 | 6.95 | 6.8 | 6.81 | -0.73% | 648,903 | 445,368,317 |
| 2024-12-16 | 6.84 | 6.92 | 6.83 | 6.86 | +0.44% | 724,908 | 499,225,084 |
| 2024-12-13 | 6.89 | 6.92 | 6.8 | 6.83 | -1.44% | 1,232,525 | 844,085,297 |
| 2024-12-12 | 6.9 | 6.96 | 6.88 | 6.93 | -0.14% | 1,360,354 | 942,612,100 |
| 2024-12-11 | 7.13 | 7.15 | 6.91 | 6.94 | -5.06% | 997,665 | 697,990,488 |
| 2024-12-10 | 7.35 | 7.45 | 7.28 | 7.31 | +0.27% | 772,224 | 568,241,472 |
| 2024-12-09 | 7.25 | 7.35 | 7.2 | 7.29 | +0.41% | 521,124 | 380,145,083 |
| 2024-12-06 | 7.26 | 7.36 | 7.22 | 7.26 | +0.41% | 629,117 | 458,010,540 |
| 2024-12-05 | 7.15 | 7.27 | 7.13 | 7.23 | +0.98% | 855,833 | 617,245,401 |
| 2024-12-04 | 6.97 | 7.21 | 6.94 | 7.16 | +2.58% | 1,245,326 | 884,552,813 |
| 2024-12-03 | 6.78 | 6.99 | 6.75 | 6.98 | +2.65% | 1,009,123 | 695,766,304 |
| 2024-12-02 | 6.88 | 6.89 | 6.74 | 6.8 | +0.15% | 532,768 | 361,452,634 |
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：