股票概览
6.85
-3.52%
-0.25
7.08
开盘价
7.2
最高价
6.85
最低价
137,952
成交量
数据更新至: 2024-12-31
技术指标
6.97
MA5 (5日均线)
7.15
MA10 (10日均线)
7.64
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 | 7.08 | 7.2 | 6.85 | 6.85 | -3.52% | 137,952 | 96,056,277 |
| 2024-12-30 | 7.07 | 7.37 | 7.05 | 7.1 | -0.42% | 143,024 | 102,811,975 |
| 2024-12-27 | 7 | 7.31 | 6.98 | 7.13 | +2% | 141,211 | 101,572,878 |
| 2024-12-26 | 6.84 | 7.05 | 6.79 | 6.99 | +2.79% | 117,907 | 82,343,174 |
| 2024-12-25 | 7.06 | 7.07 | 6.74 | 6.8 | -4.09% | 162,290 | 110,886,964 |
| 2024-12-24 | 7.18 | 7.23 | 6.94 | 7.09 | +0.14% | 126,946 | 89,660,349 |
| 2024-12-23 | 7.58 | 7.59 | 7.05 | 7.08 | -6.23% | 191,308 | 138,815,059 |
| 2024-12-20 | 7.53 | 7.65 | 7.45 | 7.55 | +0.27% | 138,318 | 104,289,108 |
| 2024-12-19 | 7.3 | 7.8 | 7.26 | 7.53 | +2.03% | 230,653 | 174,086,960 |
| 2024-12-18 | 7.43 | 7.5 | 7.25 | 7.38 | -0.67% | 143,288 | 105,601,309 |
| 2024-12-17 | 7.8 | 7.81 | 7.38 | 7.43 | -4.74% | 176,880 | 133,541,320 |
| 2024-12-16 | 8 | 8.03 | 7.75 | 7.8 | -1.89% | 156,118 | 122,410,672 |
| 2024-12-13 | 8.25 | 8.28 | 7.94 | 7.95 | -4.33% | 254,905 | 205,957,461 |
| 2024-12-12 | 8.41 | 8.43 | 8.21 | 8.31 | -1.31% | 216,093 | 179,190,684 |
| 2024-12-11 | 8.15 | 8.46 | 8.15 | 8.42 | +2.81% | 303,433 | 253,953,364 |
| 2024-12-10 | 8.53 | 8.53 | 8.18 | 8.19 | -1.44% | 269,768 | 224,875,019 |
| 2024-12-09 | 8.21 | 8.41 | 8.11 | 8.31 | +0.36% | 234,166 | 192,943,433 |
| 2024-12-06 | 8.37 | 8.41 | 8.17 | 8.28 | -1.78% | 332,050 | 275,426,223 |
| 2024-12-05 | 8.25 | 8.55 | 8.19 | 8.43 | +2.55% | 391,627 | 328,096,019 |
| 2024-12-04 | 8.04 | 8.33 | 7.96 | 8.22 | +1.73% | 404,238 | 332,196,548 |
| 2024-12-03 | 7.98 | 8.19 | 7.95 | 8.08 | +1.38% | 330,106 | 266,607,267 |
| 2024-12-02 | 7.8 | 8.06 | 7.8 | 7.97 | +2.31% | 295,166 | 234,261,844 |
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：