股票概览
7.2
+4.65%
+0.32
6.99
开盘价
7.27
最高价
6.97
最低价
306,429
成交量
数据更新至: 2024-12-31
技术指标
6.93
MA5 (5日均线)
7.00
MA10 (10日均线)
7.44
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 | 6.99 | 7.27 | 6.97 | 7.2 | +4.65% | 306,429 | 219,523,890 |
| 2024-12-30 | 7 | 7.05 | 6.82 | 6.88 | -1.57% | 87,031 | 59,902,587 |
| 2024-12-27 | 6.82 | 7.03 | 6.76 | 6.99 | +2.79% | 131,445 | 91,190,180 |
| 2024-12-26 | 6.75 | 6.93 | 6.75 | 6.8 | +0.15% | 97,674 | 66,820,393 |
| 2024-12-25 | 7.15 | 7.15 | 6.74 | 6.79 | -4.5% | 142,254 | 97,569,890 |
| 2024-12-24 | 7.11 | 7.17 | 7.02 | 7.11 | -0.7% | 129,032 | 91,202,942 |
| 2024-12-23 | 7.08 | 7.4 | 6.97 | 7.16 | +1.13% | 215,923 | 154,234,729 |
| 2024-12-20 | 7.04 | 7.14 | 7.02 | 7.08 | +1.14% | 105,814 | 74,967,013 |
| 2024-12-19 | 6.99 | 7.09 | 6.92 | 7 | -0.43% | 117,253 | 81,923,020 |
| 2024-12-18 | 7.13 | 7.18 | 6.96 | 7.03 | -0.28% | 171,103 | 120,672,046 |
| 2024-12-17 | 7.47 | 7.49 | 7.04 | 7.05 | -5.11% | 213,192 | 153,474,799 |
| 2024-12-16 | 7.46 | 7.65 | 7.39 | 7.43 | -5.83% | 309,305 | 231,474,218 |
| 2024-12-13 | 8.28 | 8.28 | 7.88 | 7.89 | -4.94% | 229,987 | 185,043,379 |
| 2024-12-12 | 8.25 | 8.33 | 8.18 | 8.3 | +0.48% | 219,276 | 181,356,327 |
| 2024-12-11 | 8.21 | 8.35 | 8.14 | 8.26 | +0.12% | 229,504 | 189,348,008 |
| 2024-12-10 | 8.19 | 8.35 | 8.03 | 8.25 | +3% | 348,741 | 285,456,678 |
| 2024-12-09 | 8.03 | 8.2 | 7.9 | 8.01 | +0.25% | 245,205 | 197,535,196 |
| 2024-12-06 | 7.76 | 7.99 | 7.76 | 7.99 | +2.57% | 215,053 | 169,827,469 |
| 2024-12-05 | 7.74 | 7.82 | 7.66 | 7.79 | +0.78% | 152,413 | 118,134,869 |
| 2024-12-04 | 7.89 | 7.98 | 7.69 | 7.73 | -3.13% | 250,628 | 196,802,013 |
| 2024-12-03 | 8 | 8.11 | 7.81 | 7.98 | -0.5% | 345,323 | 274,610,866 |
| 2024-12-02 | 7.85 | 8.08 | 7.82 | 8.02 | +1.26% | 305,318 | 242,644,123 |
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：