股票概览
6.79
-1.74%
-0.12
6.95
开盘价
6.96
最高价
6.77
最低价
36,658
成交量
数据更新至: 2024-12-31
技术指标
6.96
MA5 (5日均线)
7.08
MA10 (10日均线)
7.37
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 | 6.96 | 6.77 | 6.79 | -1.74% | 36,658 | 25,062,360 |
| 2024-12-30 | 6.99 | 7.05 | 6.84 | 6.91 | -1.57% | 31,347 | 21,728,154 |
| 2024-12-27 | 7.04 | 7.1 | 6.99 | 7.02 | -0.43% | 33,397 | 23,567,215 |
| 2024-12-26 | 7.03 | 7.07 | 6.99 | 7.05 | 0% | 31,796 | 22,389,419 |
| 2024-12-25 | 7.08 | 7.13 | 6.7 | 7.05 | +0.14% | 88,250 | 60,932,446 |
| 2024-12-24 | 7.18 | 7.19 | 7.02 | 7.04 | -1.4% | 42,784 | 30,315,093 |
| 2024-12-23 | 7.35 | 7.37 | 7.14 | 7.14 | -2.59% | 48,893 | 35,183,942 |
| 2024-12-20 | 7.29 | 7.39 | 7.24 | 7.33 | +0.96% | 28,515 | 20,931,729 |
| 2024-12-19 | 7.17 | 7.29 | 7.16 | 7.26 | +0.41% | 30,090 | 21,709,330 |
| 2024-12-18 | 7.31 | 7.37 | 7.21 | 7.23 | -0.69% | 32,420 | 23,625,062 |
| 2024-12-17 | 7.55 | 7.57 | 7.28 | 7.28 | -3.06% | 56,440 | 41,611,893 |
| 2024-12-16 | 7.58 | 7.64 | 7.5 | 7.51 | -1.18% | 36,435 | 27,613,024 |
| 2024-12-13 | 7.82 | 7.84 | 7.6 | 7.6 | -3.18% | 63,208 | 48,607,671 |
| 2024-12-12 | 7.82 | 7.87 | 7.77 | 7.85 | +0.51% | 46,022 | 36,039,668 |
| 2024-12-11 | 7.78 | 7.82 | 7.75 | 7.81 | +0.51% | 35,183 | 27,408,499 |
| 2024-12-10 | 7.95 | 7.98 | 7.76 | 7.77 | +0.26% | 68,033 | 53,262,589 |
| 2024-12-09 | 7.78 | 7.88 | 7.71 | 7.75 | +0.13% | 68,634 | 53,468,168 |
| 2024-12-06 | 7.66 | 7.77 | 7.57 | 7.74 | +0.91% | 62,812 | 48,311,714 |
| 2024-12-05 | 7.61 | 7.74 | 7.59 | 7.67 | +0.79% | 36,119 | 27,729,806 |
| 2024-12-04 | 7.79 | 7.79 | 7.58 | 7.61 | -1.81% | 49,269 | 37,832,807 |
| 2024-12-03 | 7.85 | 7.86 | 7.71 | 7.75 | -0.77% | 50,760 | 39,453,862 |
| 2024-12-02 | 7.62 | 7.91 | 7.62 | 7.81 | +2.09% | 80,331 | 62,686,874 |
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：