股票概览
6.91
-3.09%
-0.22
7.15
开盘价
7.16
最高价
6.91
最低价
53,559
成交量
数据更新至: 2024-12-31
技术指标
7.09
MA5 (5日均线)
7.21
MA10 (10日均线)
7.62
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 | 7.15 | 7.16 | 6.91 | 6.91 | -3.09% | 53,559 | 37,543,904 |
| 2024-12-30 | 7.29 | 7.3 | 7.05 | 7.13 | -1.79% | 44,452 | 31,697,390 |
| 2024-12-27 | 7.12 | 7.34 | 7.1 | 7.26 | +2.25% | 67,887 | 49,198,266 |
| 2024-12-26 | 7.04 | 7.17 | 7.03 | 7.1 | +0.85% | 47,899 | 34,015,157 |
| 2024-12-25 | 7.22 | 7.25 | 6.92 | 7.04 | -2.22% | 72,571 | 50,906,079 |
| 2024-12-24 | 7.13 | 7.22 | 7.06 | 7.2 | +0.98% | 52,433 | 37,475,916 |
| 2024-12-23 | 7.47 | 7.48 | 7.12 | 7.13 | -4.55% | 86,267 | 62,330,371 |
| 2024-12-20 | 7.46 | 7.62 | 7.44 | 7.47 | +0.27% | 65,670 | 49,286,963 |
| 2024-12-19 | 7.41 | 7.5 | 7.28 | 7.45 | 0% | 66,989 | 49,466,623 |
| 2024-12-18 | 7.53 | 7.61 | 7.41 | 7.45 | -1.19% | 71,371 | 53,419,962 |
| 2024-12-17 | 7.97 | 7.97 | 7.51 | 7.54 | -3.95% | 146,576 | 112,381,784 |
| 2024-12-16 | 8.08 | 8.09 | 7.8 | 7.85 | -2.85% | 107,845 | 85,483,914 |
| 2024-12-13 | 8.21 | 8.34 | 8.07 | 8.08 | -2.3% | 156,449 | 127,827,123 |
| 2024-12-12 | 8.28 | 8.31 | 8.15 | 8.27 | -0.36% | 130,793 | 107,692,240 |
| 2024-12-11 | 8.29 | 8.49 | 8.18 | 8.3 | +1.72% | 150,866 | 126,019,920 |
| 2024-12-10 | 8.39 | 8.45 | 8.11 | 8.16 | -0.24% | 118,501 | 97,534,115 |
| 2024-12-09 | 8.08 | 8.34 | 8.08 | 8.18 | +1.36% | 114,526 | 93,741,022 |
| 2024-12-06 | 7.88 | 8.16 | 7.81 | 8.07 | +2.41% | 136,991 | 109,669,433 |
| 2024-12-05 | 7.83 | 7.91 | 7.78 | 7.88 | +0.38% | 112,728 | 88,439,421 |
| 2024-12-04 | 8.03 | 8.14 | 7.82 | 7.85 | -2.73% | 122,662 | 97,750,631 |
| 2024-12-03 | 8.08 | 8.14 | 7.92 | 8.07 | -0.37% | 138,882 | 111,505,575 |
| 2024-12-02 | 8.03 | 8.12 | 7.79 | 8.1 | -0.98% | 186,844 | 149,276,179 |
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：