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 |
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：