股票概览
6.99
-0.99%
-0.07
7.03
开盘价
7.18
最高价
6.97
最低价
33,966
成交量
数据更新至: 2024-12-31
技术指标
7.12
MA5 (5日均线)
7.28
MA10 (10日均线)
7.63
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 | 7.03 | 7.18 | 6.97 | 6.99 | -0.99% | 33,966 | 24,003,247 |
| 2024-12-30 | 7.19 | 7.21 | 7.01 | 7.06 | -2.62% | 36,139 | 25,525,026 |
| 2024-12-27 | 7.14 | 7.32 | 7.06 | 7.25 | 0% | 45,635 | 33,003,316 |
| 2024-12-26 | 7.03 | 7.57 | 7.03 | 7.25 | +3.13% | 67,747 | 49,620,837 |
| 2024-12-25 | 7.18 | 7.22 | 6.88 | 7.03 | -2.63% | 44,582 | 31,238,449 |
| 2024-12-24 | 7.22 | 7.26 | 7.12 | 7.22 | +0.84% | 45,088 | 32,447,297 |
| 2024-12-23 | 7.67 | 7.69 | 7.14 | 7.16 | -7.13% | 63,987 | 46,895,739 |
| 2024-12-20 | 7.54 | 7.78 | 7.51 | 7.71 | +2.25% | 57,583 | 44,303,415 |
| 2024-12-19 | 7.57 | 7.58 | 7.38 | 7.54 | -1.05% | 60,267 | 45,090,774 |
| 2024-12-18 | 7.74 | 7.8 | 7.57 | 7.62 | -1.8% | 59,700 | 45,739,505 |
| 2024-12-17 | 8.35 | 8.39 | 7.72 | 7.76 | -6.84% | 101,310 | 80,167,188 |
| 2024-12-16 | 8.29 | 8.6 | 8.24 | 8.33 | +0.6% | 117,987 | 98,967,825 |
| 2024-12-13 | 8.22 | 8.55 | 8.08 | 8.28 | +0.49% | 106,065 | 87,775,062 |
| 2024-12-12 | 8.02 | 8.27 | 7.98 | 8.24 | +2.49% | 91,387 | 74,631,692 |
| 2024-12-11 | 7.87 | 8.04 | 7.86 | 8.04 | +1.77% | 77,893 | 62,075,675 |
| 2024-12-10 | 8.17 | 8.22 | 7.86 | 7.9 | -0.5% | 80,379 | 64,361,529 |
| 2024-12-09 | 7.88 | 7.94 | 7.8 | 7.94 | +0.63% | 56,825 | 44,844,382 |
| 2024-12-06 | 7.75 | 8.04 | 7.68 | 7.89 | +1.81% | 67,284 | 52,733,141 |
| 2024-12-05 | 7.66 | 7.75 | 7.59 | 7.75 | +0.78% | 50,220 | 38,663,665 |
| 2024-12-04 | 7.78 | 7.88 | 7.63 | 7.69 | -1.79% | 61,385 | 47,670,354 |
| 2024-12-03 | 7.88 | 7.9 | 7.74 | 7.83 | -0.51% | 67,179 | 52,465,560 |
| 2024-12-02 | 7.88 | 7.96 | 7.81 | 7.87 | +0.25% | 92,721 | 72,966,852 |
| 2024-11-29 | 7.71 | 7.89 | 7.68 | 7.85 | +1.55% | 75,645 | 59,126,957 |
| 2024-11-28 | 7.79 | 7.86 | 7.69 | 7.73 | +0.39% | 94,685 | 73,562,980 |
| 2024-11-27 | 7.53 | 7.76 | 7.3 | 7.7 | +1.45% | 96,749 | 72,894,171 |
| 2024-11-26 | 7.78 | 7.79 | 7.49 | 7.59 | -2.32% | 92,146 | 70,210,943 |
| 2024-11-25 | 7.58 | 7.99 | 7.52 | 7.77 | +2.1% | 132,029 | 102,343,135 |
| 2024-11-22 | 8.01 | 8.24 | 7.53 | 7.61 | -5.23% | 161,394 | 126,861,794 |
| 2024-11-21 | 8.3 | 8.38 | 8 | 8.03 | -5.31% | 195,045 | 158,554,418 |
| 2024-11-20 | 8.2 | 8.93 | 8.05 | 8.48 | -2.53% | 259,754 | 217,536,601 |
| 2024-11-19 | 7.85 | 9.07 | 7.58 | 8.7 | +5.33% | 354,947 | 297,540,804 |
| 2024-11-18 | 7.81 | 8.26 | 7.61 | 8.26 | +9.99% | 308,284 | 250,972,351 |
| 2024-11-15 | 7.06 | 7.72 | 7.02 | 7.51 | +6.52% | 117,460 | 86,118,312 |
| 2024-11-14 | 7.16 | 7.18 | 7 | 7.05 | -1.81% | 38,001 | 26,884,662 |
| 2024-11-13 | 7.19 | 7.28 | 7.05 | 7.18 | 0% | 51,946 | 37,155,765 |
| 2024-11-12 | 7.25 | 7.35 | 7.15 | 7.18 | -0.97% | 68,080 | 49,472,725 |
| 2024-11-11 | 7.26 | 7.32 | 7.19 | 7.25 | -0.55% | 56,738 | 41,033,715 |
| 2024-11-08 | 7.33 | 7.39 | 7.17 | 7.29 | -0.27% | 62,653 | 45,529,704 |
| 2024-11-07 | 7.13 | 7.35 | 7.13 | 7.31 | +1.53% | 49,872 | 36,397,993 |
| 2024-11-06 | 7.3 | 7.38 | 7.18 | 7.2 | -1.37% | 36,628 | 26,500,551 |
| 2024-11-05 | 7.07 | 7.34 | 7.07 | 7.3 | +3.11% | 55,869 | 40,362,673 |
| 2024-11-04 | 6.95 | 7.14 | 6.95 | 7.08 | +2.02% | 29,750 | 21,006,305 |
| 2024-11-01 | 7.04 | 7.14 | 6.9 | 6.94 | -2.25% | 42,716 | 29,851,637 |
| 2024-10-31 | 6.93 | 7.14 | 6.93 | 7.1 | +1.87% | 46,562 | 32,861,108 |
| 2024-10-30 | 6.96 | 7.08 | 6.91 | 6.97 | -1.55% | 48,058 | 33,616,037 |
| 2024-10-29 | 7.37 | 7.37 | 7.07 | 7.08 | -3.41% | 48,902 | 35,002,860 |
| 2024-10-28 | 7.13 | 7.34 | 7.13 | 7.33 | +2.37% | 31,600 | 22,918,080 |
| 2024-10-25 | 7.12 | 7.17 | 7.08 | 7.16 | +1.56% | 26,865 | 19,160,965 |
| 2024-10-24 | 7.01 | 7.12 | 6.93 | 7.05 | +1% | 34,161 | 24,050,133 |
| 2024-10-23 | 6.92 | 7.04 | 6.86 | 6.98 | +0.72% | 40,556 | 28,249,700 |
| 2024-10-22 | 6.74 | 6.96 | 6.7 | 6.93 | +2.97% | 36,748 | 25,125,356 |
| 2024-10-21 | 6.79 | 6.8 | 6.62 | 6.73 | +0.45% | 38,460 | 25,780,202 |
| 2024-10-18 | 6.58 | 6.78 | 6.57 | 6.7 | +1.36% | 40,186 | 26,816,881 |
| 2024-10-17 | 6.63 | 6.75 | 6.61 | 6.61 | -0.75% | 25,933 | 17,304,221 |
| 2024-10-16 | 6.51 | 6.7 | 6.5 | 6.66 | +1.22% | 28,915 | 19,104,680 |
| 2024-10-15 | 6.63 | 6.72 | 6.58 | 6.58 | -1.64% | 36,714 | 24,399,623 |
| 2024-10-14 | 6.62 | 6.73 | 6.55 | 6.69 | +1.06% | 38,955 | 25,973,627 |
| 2024-10-11 | 6.78 | 6.85 | 6.54 | 6.62 | -2.36% | 54,249 | 36,193,589 |
| 2024-10-10 | 6.83 | 7 | 6.64 | 6.78 | -0.15% | 58,867 | 40,229,105 |
| 2024-10-09 | 7.36 | 7.36 | 6.76 | 6.79 | -9.47% | 81,048 | 56,984,210 |
| 2024-10-08 | 7.9 | 7.9 | 7.19 | 7.5 | +3.88% | 105,119 | 78,997,770 |
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：