股票概览
7.01
-1.68%
-0.12
7.13
开盘价
7.18
最高价
6.99
最低价
72,249
成交量
数据更新至: 2024-12-31
技术指标
7.14
MA5 (5日均线)
7.19
MA10 (10日均线)
7.22
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 | 7.18 | 6.99 | 7.01 | -1.68% | 72,249 | 51,032,193 |
| 2024-12-30 | 7.15 | 7.21 | 7.07 | 7.13 | -0.56% | 51,330 | 36,631,144 |
| 2024-12-27 | 7.23 | 7.24 | 7.14 | 7.17 | -0.69% | 99,466 | 71,455,068 |
| 2024-12-26 | 7.18 | 7.24 | 7.12 | 7.22 | +0.84% | 56,418 | 40,593,956 |
| 2024-12-25 | 7.34 | 7.35 | 7.11 | 7.16 | -2.45% | 67,599 | 48,512,193 |
| 2024-12-24 | 7.02 | 7.35 | 7.01 | 7.34 | +4.56% | 144,417 | 104,378,324 |
| 2024-12-23 | 7.15 | 7.19 | 6.97 | 7.02 | -2.77% | 135,531 | 95,387,865 |
| 2024-12-20 | 7.2 | 7.41 | 7.15 | 7.22 | +0.56% | 131,718 | 95,712,062 |
| 2024-12-19 | 7.35 | 7.48 | 7.13 | 7.18 | -3.88% | 173,998 | 125,757,749 |
| 2024-12-18 | 7.33 | 7.73 | 7.3 | 7.47 | -3.61% | 398,129 | 297,918,539 |
| 2024-12-17 | 8.53 | 8.53 | 7.32 | 7.75 | 0% | 553,775 | 440,719,218 |
| 2024-12-16 | 7.23 | 7.88 | 7.23 | 7.75 | +7.19% | 347,700 | 265,964,954 |
| 2024-12-13 | 7.36 | 7.36 | 7.2 | 7.23 | -2.03% | 49,734 | 36,207,506 |
| 2024-12-12 | 7.22 | 7.38 | 7.19 | 7.38 | +2.79% | 101,343 | 74,014,700 |
| 2024-12-11 | 7.03 | 7.22 | 7.03 | 7.18 | +1.56% | 63,208 | 45,233,113 |
| 2024-12-10 | 7.2 | 7.28 | 7.05 | 7.07 | -0.56% | 57,539 | 41,175,094 |
| 2024-12-09 | 7.09 | 7.17 | 7.07 | 7.11 | +0.42% | 57,597 | 41,048,042 |
| 2024-12-06 | 6.98 | 7.09 | 6.96 | 7.08 | +1.58% | 54,189 | 38,177,477 |
| 2024-12-05 | 6.92 | 6.98 | 6.82 | 6.97 | +0.72% | 31,731 | 21,985,492 |
| 2024-12-04 | 7 | 7.03 | 6.89 | 6.92 | -1.42% | 40,503 | 28,232,066 |
| 2024-12-03 | 7.08 | 7.08 | 6.97 | 7.02 | -0.57% | 39,948 | 28,028,871 |
| 2024-12-02 | 6.99 | 7.1 | 6.99 | 7.06 | +1% | 50,843 | 35,841,434 |
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：