股票概览
6.96
-1.42%
-0.1
7.08
开盘价
7.14
最高价
6.91
最低价
18,513
成交量
数据更新至: 2024-12-31
技术指标
7.04
MA5 (5日均线)
7.17
MA10 (10日均线)
7.44
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 | 7.08 | 7.14 | 6.91 | 6.96 | -1.42% | 18,513 | 13,006,830 |
| 2024-12-30 | 7.15 | 7.15 | 6.92 | 7.06 | -1.12% | 20,349 | 14,338,908 |
| 2024-12-27 | 7.04 | 7.18 | 6.97 | 7.14 | +1.28% | 20,894 | 14,856,728 |
| 2024-12-26 | 6.99 | 7.09 | 6.99 | 7.05 | +0.86% | 14,586 | 10,287,877 |
| 2024-12-25 | 7.12 | 7.15 | 6.87 | 6.99 | -1.96% | 21,421 | 14,925,457 |
| 2024-12-24 | 7.14 | 7.23 | 7.04 | 7.13 | +0.42% | 24,093 | 17,143,198 |
| 2024-12-23 | 7.42 | 7.53 | 7.07 | 7.1 | -4.83% | 29,438 | 21,290,276 |
| 2024-12-20 | 7.39 | 7.5 | 7.37 | 7.46 | +1.36% | 21,322 | 15,856,216 |
| 2024-12-19 | 7.29 | 7.5 | 7.25 | 7.36 | -0.54% | 23,027 | 16,912,290 |
| 2024-12-18 | 7.42 | 7.55 | 7.22 | 7.4 | -0.4% | 31,412 | 23,367,133 |
| 2024-12-17 | 7.91 | 7.93 | 7.4 | 7.43 | -6.07% | 45,525 | 34,578,803 |
| 2024-12-16 | 7.85 | 7.99 | 7.85 | 7.91 | +0.51% | 32,709 | 25,953,086 |
| 2024-12-13 | 7.86 | 7.92 | 7.79 | 7.87 | +0.13% | 37,515 | 29,530,800 |
| 2024-12-12 | 7.86 | 7.87 | 7.77 | 7.86 | +1.03% | 29,933 | 23,453,041 |
| 2024-12-11 | 7.68 | 7.81 | 7.68 | 7.78 | +1.57% | 33,055 | 25,717,429 |
| 2024-12-10 | 7.87 | 7.94 | 7.66 | 7.66 | -0.65% | 35,226 | 27,339,059 |
| 2024-12-09 | 7.71 | 7.76 | 7.62 | 7.71 | 0% | 18,648 | 14,366,488 |
| 2024-12-06 | 7.66 | 7.73 | 7.58 | 7.71 | +0.52% | 33,670 | 25,799,185 |
| 2024-12-05 | 7.63 | 7.7 | 7.57 | 7.67 | +0.39% | 29,875 | 22,834,972 |
| 2024-12-04 | 7.77 | 7.78 | 7.58 | 7.64 | -1.67% | 26,855 | 20,563,618 |
| 2024-12-03 | 7.89 | 7.9 | 7.66 | 7.77 | -2.14% | 73,108 | 56,574,653 |
| 2024-12-02 | 8.12 | 8.22 | 7.86 | 7.94 | -1.12% | 119,495 | 95,976,179 |
| 2024-11-29 | 7.84 | 8.28 | 7.76 | 8.03 | +2.16% | 128,500 | 103,412,554 |
| 2024-11-28 | 7.67 | 8.09 | 7.61 | 7.86 | +2.61% | 59,261 | 46,535,699 |
| 2024-11-27 | 7.61 | 7.8 | 7.33 | 7.66 | +0.79% | 30,447 | 22,931,284 |
| 2024-11-26 | 7.55 | 7.63 | 7.52 | 7.6 | 0% | 23,165 | 17,530,980 |
| 2024-11-25 | 7.38 | 7.6 | 7.33 | 7.6 | +3.68% | 32,992 | 24,735,793 |
| 2024-11-22 | 7.48 | 7.51 | 7.32 | 7.33 | -1.87% | 21,258 | 15,797,598 |
| 2024-11-21 | 7.47 | 7.48 | 7.38 | 7.47 | +0.54% | 20,288 | 15,088,323 |
| 2024-11-20 | 7.32 | 7.47 | 7.31 | 7.43 | +1.36% | 16,917 | 12,534,329 |
| 2024-11-19 | 7.18 | 7.33 | 7.17 | 7.33 | +2.23% | 14,302 | 10,376,399 |
| 2024-11-18 | 7.24 | 7.43 | 7.15 | 7.17 | -1.24% | 18,126 | 13,164,645 |
| 2024-11-15 | 7.21 | 7.45 | 7.21 | 7.26 | -0.14% | 22,883 | 16,866,752 |
| 2024-11-14 | 7.4 | 7.44 | 7.24 | 7.27 | -1.89% | 15,920 | 11,729,619 |
| 2024-11-13 | 7.34 | 7.45 | 7.27 | 7.41 | +0.14% | 18,692 | 13,778,633 |
| 2024-11-12 | 7.46 | 7.54 | 7.33 | 7.4 | -0.67% | 32,614 | 24,317,868 |
| 2024-11-11 | 7.45 | 7.48 | 7.35 | 7.45 | +0.27% | 24,923 | 18,490,690 |
| 2024-11-08 | 7.43 | 7.53 | 7.32 | 7.43 | +0.27% | 41,937 | 31,177,501 |
| 2024-11-07 | 7.31 | 7.48 | 7.25 | 7.41 | +1.51% | 40,553 | 29,979,032 |
| 2024-11-06 | 7.17 | 7.44 | 7.17 | 7.3 | +2.1% | 34,199 | 24,913,835 |
| 2024-11-05 | 7.04 | 7.25 | 7.01 | 7.15 | +1.71% | 31,274 | 22,279,698 |
| 2024-11-04 | 6.99 | 7.03 | 6.87 | 7.03 | +1.88% | 21,001 | 14,653,010 |
| 2024-11-01 | 7.06 | 7.07 | 6.87 | 6.9 | -2.13% | 19,409 | 13,486,976 |
| 2024-10-31 | 7.06 | 7.14 | 7.03 | 7.05 | -0.28% | 22,384 | 15,861,772 |
| 2024-10-30 | 7.11 | 7.16 | 7 | 7.07 | -0.7% | 23,167 | 16,380,841 |
| 2024-10-29 | 7.25 | 7.42 | 7.1 | 7.12 | -0.97% | 50,061 | 36,115,533 |
| 2024-10-28 | 7.07 | 7.19 | 7.04 | 7.19 | +2.13% | 25,022 | 17,854,663 |
| 2024-10-25 | 6.98 | 7.08 | 6.98 | 7.04 | +0.57% | 21,089 | 14,862,870 |
| 2024-10-24 | 6.97 | 7.02 | 6.93 | 7 | 0% | 10,330 | 7,199,905 |
| 2024-10-23 | 7.01 | 7.08 | 6.94 | 7 | -0.14% | 16,753 | 11,764,594 |
| 2024-10-22 | 7.08 | 7.08 | 6.96 | 7.01 | +0.14% | 18,185 | 12,757,390 |
| 2024-10-21 | 6.98 | 7.05 | 6.85 | 7 | +2.04% | 25,058 | 17,510,934 |
| 2024-10-18 | 6.84 | 6.97 | 6.76 | 6.86 | +0.88% | 18,098 | 12,465,396 |
| 2024-10-17 | 6.96 | 7.01 | 6.79 | 6.8 | -1.88% | 16,344 | 11,277,157 |
| 2024-10-16 | 6.93 | 6.98 | 6.8 | 6.93 | +0.58% | 15,607 | 10,794,249 |
| 2024-10-15 | 7 | 7.01 | 6.87 | 6.89 | -1.01% | 15,086 | 10,468,613 |
| 2024-10-14 | 6.68 | 7.03 | 6.68 | 6.96 | +3.73% | 30,978 | 21,284,541 |
| 2024-10-11 | 6.99 | 6.99 | 6.64 | 6.71 | -3.03% | 23,676 | 16,048,909 |
| 2024-10-10 | 6.86 | 7.05 | 6.8 | 6.92 | +1.02% | 31,928 | 22,202,617 |
| 2024-10-09 | 7.42 | 7.48 | 6.83 | 6.85 | -9.27% | 51,471 | 36,749,608 |
| 2024-10-08 | 7.83 | 7.84 | 7.2 | 7.55 | +5.89% | 83,601 | 62,376,669 |
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：