股票概览
7
-1.82%
-0.13
7.13
开盘价
7.2
最高价
6.98
最低价
23,323
成交量
数据更新至: 2024-12-31
技术指标
7.09
MA5 (5日均线)
7.18
MA10 (10日均线)
7.42
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 | 7.13 | 7.2 | 6.98 | 7 | -1.82% | 23,323 | 16,476,248 |
| 2024-12-30 | 7.31 | 7.31 | 7.03 | 7.13 | -1.52% | 22,309 | 15,894,373 |
| 2024-12-27 | 7.1 | 7.3 | 7.06 | 7.24 | +2.26% | 25,206 | 18,215,659 |
| 2024-12-26 | 6.94 | 7.15 | 6.94 | 7.08 | +1.14% | 18,685 | 13,247,634 |
| 2024-12-25 | 7.2 | 7.2 | 6.88 | 7 | -2.51% | 35,566 | 24,906,323 |
| 2024-12-24 | 7.14 | 7.3 | 7.1 | 7.18 | +1.41% | 34,122 | 24,516,252 |
| 2024-12-23 | 7.48 | 7.48 | 7.06 | 7.08 | -5.35% | 45,622 | 32,881,682 |
| 2024-12-20 | 7.28 | 7.54 | 7.28 | 7.48 | +2.05% | 35,810 | 26,684,901 |
| 2024-12-19 | 7.22 | 7.34 | 7.11 | 7.33 | +0.83% | 32,129 | 23,200,739 |
| 2024-12-18 | 7.29 | 7.37 | 7.15 | 7.27 | -0.27% | 33,176 | 24,116,692 |
| 2024-12-17 | 7.73 | 7.75 | 7.26 | 7.29 | -5.69% | 46,839 | 34,817,156 |
| 2024-12-16 | 7.73 | 7.82 | 7.68 | 7.73 | -0.13% | 29,655 | 22,966,419 |
| 2024-12-13 | 7.85 | 7.85 | 7.7 | 7.74 | -1.4% | 25,555 | 19,852,020 |
| 2024-12-12 | 7.76 | 7.87 | 7.71 | 7.85 | +1.29% | 30,953 | 24,119,650 |
| 2024-12-11 | 7.71 | 7.76 | 7.66 | 7.75 | +0.65% | 26,536 | 20,477,965 |
| 2024-12-10 | 7.9 | 7.94 | 7.69 | 7.7 | -0.52% | 44,715 | 34,772,193 |
| 2024-12-09 | 7.66 | 7.76 | 7.64 | 7.74 | +1.31% | 38,683 | 29,875,359 |
| 2024-12-06 | 7.67 | 7.69 | 7.56 | 7.64 | -0.39% | 31,138 | 23,717,886 |
| 2024-12-05 | 7.58 | 7.73 | 7.56 | 7.67 | +1.19% | 34,526 | 26,442,136 |
| 2024-12-04 | 7.67 | 7.73 | 7.53 | 7.58 | -1.56% | 42,490 | 32,460,128 |
| 2024-12-03 | 7.8 | 7.82 | 7.6 | 7.7 | -1.28% | 56,565 | 43,497,138 |
| 2024-12-02 | 7.55 | 7.9 | 7.55 | 7.8 | +3.45% | 86,439 | 66,778,775 |
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：