股票概览
6.91
-2.54%
-0.18
7.09
开盘价
7.13
最高价
6.89
最低价
33,566
成交量
数据更新至: 2024-12-31
技术指标
7.03
MA5 (5日均线)
7.18
MA10 (10日均线)
7.60
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 | 7.09 | 7.13 | 6.89 | 6.91 | -2.54% | 33,566 | 23,505,496 |
| 2024-12-30 | 7.12 | 7.16 | 6.95 | 7.09 | -0.84% | 25,430 | 17,964,385 |
| 2024-12-27 | 7.03 | 7.22 | 7 | 7.15 | +1.71% | 36,647 | 26,245,591 |
| 2024-12-26 | 6.99 | 7.11 | 6.98 | 7.03 | +1.15% | 28,037 | 19,770,200 |
| 2024-12-25 | 7.16 | 7.2 | 6.91 | 6.95 | -3.34% | 46,709 | 32,737,548 |
| 2024-12-24 | 7.23 | 7.26 | 7.02 | 7.19 | +0.28% | 36,526 | 26,077,634 |
| 2024-12-23 | 7.51 | 7.57 | 7.15 | 7.17 | -4.78% | 40,344 | 29,418,670 |
| 2024-12-20 | 7.36 | 7.63 | 7.36 | 7.53 | +1.89% | 35,628 | 26,844,310 |
| 2024-12-19 | 7.36 | 7.42 | 7.28 | 7.39 | -0.27% | 33,318 | 24,525,357 |
| 2024-12-18 | 7.42 | 7.53 | 7.28 | 7.41 | 0% | 37,556 | 27,857,048 |
| 2024-12-17 | 7.8 | 7.81 | 7.36 | 7.41 | -5% | 68,240 | 51,360,954 |
| 2024-12-16 | 7.92 | 7.96 | 7.76 | 7.8 | -1.27% | 35,784 | 28,125,187 |
| 2024-12-13 | 8.12 | 8.14 | 7.9 | 7.9 | -3.42% | 59,647 | 47,837,944 |
| 2024-12-12 | 8.26 | 8.29 | 8.03 | 8.18 | -0.97% | 66,663 | 54,264,967 |
| 2024-12-11 | 8.1 | 8.29 | 8.1 | 8.26 | +1.85% | 54,842 | 44,934,775 |
| 2024-12-10 | 8.3 | 8.38 | 8.08 | 8.11 | +0.37% | 78,352 | 64,610,424 |
| 2024-12-09 | 8.14 | 8.22 | 8.01 | 8.08 | -0.74% | 53,373 | 43,347,014 |
| 2024-12-06 | 8.08 | 8.18 | 7.94 | 8.14 | +0.25% | 59,954 | 48,416,274 |
| 2024-12-05 | 8.08 | 8.19 | 8 | 8.12 | +0.37% | 57,948 | 47,005,837 |
| 2024-12-04 | 8.33 | 8.51 | 8.05 | 8.09 | -2.06% | 86,060 | 71,186,698 |
| 2024-12-03 | 8.2 | 8.33 | 8.15 | 8.26 | +0.73% | 74,615 | 61,440,435 |
| 2024-12-02 | 8.05 | 8.23 | 8 | 8.2 | +1.86% | 72,307 | 58,793,628 |
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：