股票概览
6.75
-3.57%
-0.25
7
开盘价
7.05
最高价
6.7
最低价
87,457
成交量
数据更新至: 2024-12-31
技术指标
6.95
MA5 (5日均线)
7.17
MA10 (10日均线)
7.36
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 | 7.05 | 6.7 | 6.75 | -3.57% | 87,457 | 60,003,697 |
| 2024-12-30 | 7.14 | 7.16 | 6.97 | 7 | -2.23% | 63,862 | 44,869,149 |
| 2024-12-27 | 6.91 | 7.19 | 6.87 | 7.16 | +3.77% | 98,742 | 69,996,840 |
| 2024-12-26 | 6.89 | 6.98 | 6.84 | 6.9 | -0.58% | 94,804 | 65,468,266 |
| 2024-12-25 | 7.22 | 7.22 | 6.88 | 6.94 | -3.34% | 108,007 | 75,334,560 |
| 2024-12-24 | 7.14 | 7.28 | 7.02 | 7.18 | +0.56% | 78,697 | 56,289,602 |
| 2024-12-23 | 7.55 | 7.55 | 7.11 | 7.14 | -5.56% | 102,410 | 74,420,333 |
| 2024-12-20 | 7.65 | 7.74 | 7.54 | 7.56 | -0.79% | 91,162 | 69,705,719 |
| 2024-12-19 | 7.49 | 7.76 | 7.43 | 7.62 | +1.74% | 140,196 | 106,561,010 |
| 2024-12-18 | 7.41 | 7.6 | 7.29 | 7.49 | +1.35% | 97,531 | 72,798,802 |
| 2024-12-17 | 7.75 | 7.76 | 7.38 | 7.39 | -4.4% | 100,742 | 75,543,004 |
| 2024-12-16 | 7.87 | 7.92 | 7.66 | 7.73 | -1.78% | 90,766 | 70,474,100 |
| 2024-12-13 | 8 | 8.04 | 7.82 | 7.87 | -2.24% | 122,600 | 96,863,202 |
| 2024-12-12 | 7.8 | 8.19 | 7.74 | 8.05 | +2.42% | 252,919 | 203,690,988 |
| 2024-12-11 | 7.52 | 7.97 | 7.47 | 7.86 | +5.36% | 221,158 | 171,676,194 |
| 2024-12-10 | 7.48 | 7.76 | 7.37 | 7.46 | +2.61% | 161,395 | 122,111,019 |
| 2024-12-09 | 7.33 | 7.43 | 7.23 | 7.27 | -0.82% | 69,729 | 50,906,261 |
| 2024-12-06 | 7.27 | 7.38 | 7.21 | 7.33 | +0.27% | 76,136 | 55,582,416 |
| 2024-12-05 | 7.23 | 7.32 | 7.17 | 7.31 | +0.55% | 80,105 | 57,936,311 |
| 2024-12-04 | 7.45 | 7.47 | 7.21 | 7.27 | -2.68% | 102,341 | 75,072,274 |
| 2024-12-03 | 7.55 | 7.65 | 7.36 | 7.47 | -0.8% | 115,941 | 86,817,134 |
| 2024-12-02 | 7.38 | 7.61 | 7.31 | 7.53 | +1.89% | 168,246 | 125,910,501 |
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：