股票概览
6.79
-2.02%
-0.14
6.95
开盘价
7
最高价
6.75
最低价
36,614
成交量
数据更新至: 2024-12-31
技术指标
6.91
MA5 (5日均线)
7.01
MA10 (10日均线)
7.26
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 | 6.95 | 7 | 6.75 | 6.79 | -2.02% | 36,614 | 25,139,189 |
| 2024-12-30 | 7.06 | 7.09 | 6.88 | 6.93 | -1.84% | 29,610 | 20,559,395 |
| 2024-12-27 | 6.89 | 7.07 | 6.88 | 7.06 | +2.62% | 38,214 | 26,798,153 |
| 2024-12-26 | 6.84 | 6.93 | 6.84 | 6.88 | +0.15% | 22,984 | 15,840,419 |
| 2024-12-25 | 7.01 | 7.03 | 6.8 | 6.87 | -2.28% | 34,032 | 23,417,865 |
| 2024-12-24 | 6.91 | 7.1 | 6.91 | 7.03 | +1.88% | 35,265 | 24,712,337 |
| 2024-12-23 | 7.18 | 7.2 | 6.83 | 6.9 | -3.9% | 52,882 | 37,037,840 |
| 2024-12-20 | 7.17 | 7.27 | 7.15 | 7.18 | 0% | 35,101 | 25,267,334 |
| 2024-12-19 | 7.22 | 7.37 | 7.1 | 7.18 | -1.64% | 40,758 | 29,252,963 |
| 2024-12-18 | 7.21 | 7.47 | 7.16 | 7.3 | +0.97% | 52,448 | 38,516,887 |
| 2024-12-17 | 7.64 | 7.67 | 7.15 | 7.23 | -5.37% | 79,801 | 58,675,972 |
| 2024-12-16 | 7.47 | 7.67 | 7.47 | 7.64 | +2.55% | 70,141 | 53,278,035 |
| 2024-12-13 | 7.61 | 7.61 | 7.45 | 7.45 | -2.1% | 39,494 | 29,668,151 |
| 2024-12-12 | 7.55 | 7.62 | 7.48 | 7.61 | +1.06% | 45,801 | 34,614,367 |
| 2024-12-11 | 7.48 | 7.55 | 7.47 | 7.53 | +0.53% | 38,001 | 28,545,528 |
| 2024-12-10 | 7.81 | 7.81 | 7.47 | 7.49 | -1.71% | 82,639 | 62,765,628 |
| 2024-12-09 | 7.57 | 7.66 | 7.46 | 7.62 | +0.93% | 72,025 | 54,620,379 |
| 2024-12-06 | 7.5 | 7.6 | 7.46 | 7.55 | +0.67% | 65,023 | 48,918,612 |
| 2024-12-05 | 7.38 | 7.53 | 7.36 | 7.5 | +1.63% | 58,688 | 43,771,015 |
| 2024-12-04 | 7.42 | 7.54 | 7.33 | 7.38 | -1.34% | 64,194 | 47,677,485 |
| 2024-12-03 | 7.42 | 7.51 | 7.33 | 7.48 | +0.67% | 64,709 | 48,111,115 |
| 2024-12-02 | 7.29 | 7.43 | 7.24 | 7.43 | +2.06% | 64,337 | 47,309,247 |
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：