股票概览
6.75
-2.46%
-0.17
6.97
开盘价
7.07
最高价
6.75
最低价
22,808
成交量
数据更新至: 2024-12-31
技术指标
6.93
MA5 (5日均线)
7.20
MA10 (10日均线)
7.78
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 | 6.97 | 7.07 | 6.75 | 6.75 | -2.46% | 22,808 | 15,654,431 |
| 2024-12-30 | 7.13 | 7.13 | 6.75 | 6.92 | -1.98% | 27,571 | 19,062,312 |
| 2024-12-27 | 7.12 | 7.25 | 6.97 | 7.06 | +0.43% | 24,678 | 17,632,573 |
| 2024-12-26 | 6.86 | 7.16 | 6.81 | 7.03 | +1.88% | 29,371 | 20,735,926 |
| 2024-12-25 | 7.1 | 7.1 | 6.77 | 6.9 | -4.17% | 36,415 | 25,124,942 |
| 2024-12-24 | 7.23 | 7.36 | 6.98 | 7.2 | +0.28% | 31,983 | 22,832,439 |
| 2024-12-23 | 7.77 | 7.77 | 7.15 | 7.18 | -7.24% | 41,020 | 30,216,486 |
| 2024-12-20 | 7.57 | 7.8 | 7.54 | 7.74 | +2.65% | 25,210 | 19,353,630 |
| 2024-12-19 | 7.62 | 7.73 | 7.48 | 7.54 | -1.82% | 25,455 | 19,252,180 |
| 2024-12-18 | 7.76 | 7.87 | 7.41 | 7.68 | -1.66% | 26,396 | 20,304,670 |
| 2024-12-17 | 8.37 | 8.37 | 7.77 | 7.81 | -5.68% | 33,227 | 26,492,292 |
| 2024-12-16 | 8.37 | 8.41 | 8.24 | 8.28 | -0.84% | 22,515 | 18,782,005 |
| 2024-12-13 | 8.64 | 8.64 | 8.35 | 8.35 | -2.79% | 19,497 | 16,477,938 |
| 2024-12-12 | 8.49 | 8.62 | 8.42 | 8.59 | +1.3% | 27,012 | 23,038,123 |
| 2024-12-11 | 8.46 | 8.56 | 8.4 | 8.48 | +0.36% | 25,611 | 21,674,878 |
| 2024-12-10 | 8.76 | 8.87 | 8.44 | 8.45 | -0.47% | 38,275 | 33,113,990 |
| 2024-12-09 | 8.52 | 8.58 | 8.36 | 8.49 | +0.24% | 23,884 | 20,241,094 |
| 2024-12-06 | 8.5 | 8.53 | 8.27 | 8.47 | +0.59% | 28,836 | 24,361,198 |
| 2024-12-05 | 8.3 | 8.48 | 8.21 | 8.42 | +1.45% | 21,069 | 17,690,392 |
| 2024-12-04 | 8.4 | 8.55 | 8.27 | 8.3 | -0.84% | 31,344 | 26,409,117 |
| 2024-12-03 | 8.49 | 8.54 | 8.32 | 8.37 | -0.48% | 22,514 | 18,965,026 |
| 2024-12-02 | 8.29 | 8.47 | 8.23 | 8.41 | +2.69% | 36,460 | 30,517,971 |
| 2024-11-29 | 8.13 | 8.29 | 8 | 8.19 | +0.49% | 28,673 | 23,403,666 |
| 2024-11-28 | 8.08 | 8.21 | 8.08 | 8.15 | +0.49% | 24,600 | 20,078,464 |
| 2024-11-27 | 8.16 | 8.18 | 7.73 | 8.11 | +0.12% | 28,423 | 22,540,021 |
| 2024-11-26 | 8 | 8.23 | 8 | 8.1 | +0.37% | 28,525 | 23,202,041 |
| 2024-11-25 | 7.93 | 8.08 | 7.81 | 8.07 | +2.15% | 27,204 | 21,693,794 |
| 2024-11-22 | 8.39 | 8.39 | 7.85 | 7.9 | -5.5% | 34,671 | 28,213,429 |
| 2024-11-21 | 8.5 | 8.52 | 8.2 | 8.36 | 0% | 29,843 | 24,984,852 |
| 2024-11-20 | 8.11 | 8.43 | 8.05 | 8.36 | +3.34% | 37,048 | 30,678,672 |
| 2024-11-19 | 7.99 | 8.11 | 7.83 | 8.09 | +2.15% | 38,996 | 31,121,747 |
| 2024-11-18 | 8.18 | 8.25 | 7.78 | 7.92 | -2.7% | 42,098 | 33,702,213 |
| 2024-11-15 | 8.31 | 8.45 | 8.11 | 8.14 | -2.75% | 30,906 | 25,686,525 |
| 2024-11-14 | 8.7 | 8.77 | 8.32 | 8.37 | -3.79% | 39,392 | 33,529,517 |
| 2024-11-13 | 8.75 | 8.88 | 8.42 | 8.7 | -0.91% | 48,304 | 41,724,847 |
| 2024-11-12 | 8.92 | 9.1 | 8.61 | 8.78 | -1.13% | 68,306 | 60,752,602 |
| 2024-11-11 | 8.4 | 8.89 | 8.39 | 8.88 | +5.59% | 54,470 | 47,260,833 |
| 2024-11-08 | 8.3 | 8.64 | 8.3 | 8.41 | +1.82% | 64,244 | 54,035,237 |
| 2024-11-07 | 8.12 | 8.33 | 8.11 | 8.26 | +0.73% | 34,989 | 28,890,967 |
| 2024-11-06 | 8.38 | 8.49 | 8.11 | 8.2 | -1.44% | 60,374 | 50,117,112 |
| 2024-11-05 | 7.89 | 8.35 | 7.8 | 8.32 | +4.79% | 72,798 | 58,865,150 |
| 2024-11-04 | 7.99 | 8.31 | 7.85 | 7.94 | -0.75% | 82,339 | 66,368,807 |
| 2024-11-01 | 8.5 | 8.96 | 7.99 | 8 | -4.31% | 119,298 | 100,880,129 |
| 2024-10-31 | 7.62 | 8.67 | 7.62 | 8.36 | +10.73% | 111,094 | 91,606,593 |
| 2024-10-30 | 7.74 | 7.86 | 7.49 | 7.55 | -2.58% | 31,786 | 24,225,733 |
| 2024-10-29 | 8.15 | 8.18 | 7.71 | 7.75 | -4.32% | 42,784 | 33,812,829 |
| 2024-10-28 | 7.89 | 8.13 | 7.74 | 8.1 | +5.19% | 42,372 | 33,646,354 |
| 2024-10-25 | 7.5 | 7.74 | 7.48 | 7.7 | +3.36% | 36,917 | 28,281,514 |
| 2024-10-24 | 7.53 | 7.6 | 7.38 | 7.45 | -1.32% | 21,638 | 16,198,874 |
| 2024-10-23 | 7.55 | 7.68 | 7.5 | 7.55 | -0.26% | 32,665 | 24,794,777 |
| 2024-10-22 | 7.46 | 7.63 | 7.38 | 7.57 | +0.8% | 33,943 | 25,498,444 |
| 2024-10-21 | 7.25 | 7.68 | 7.15 | 7.51 | +6.07% | 61,219 | 45,550,229 |
| 2024-10-18 | 6.87 | 7.25 | 6.76 | 7.08 | +3.51% | 30,056 | 21,092,643 |
| 2024-10-17 | 6.84 | 7.05 | 6.8 | 6.84 | 0% | 24,491 | 17,009,670 |
| 2024-10-16 | 6.88 | 6.98 | 6.78 | 6.84 | -0.58% | 19,070 | 13,150,254 |
| 2024-10-15 | 6.94 | 7.12 | 6.81 | 6.88 | -0.72% | 29,699 | 20,712,258 |
| 2024-10-14 | 6.66 | 6.98 | 6.65 | 6.93 | +4.21% | 33,208 | 22,661,023 |
| 2024-10-11 | 7.27 | 7.27 | 6.54 | 6.65 | -6.07% | 40,595 | 27,490,190 |
| 2024-10-10 | 7.15 | 7.35 | 7.05 | 7.08 | -0.56% | 41,448 | 29,812,029 |
| 2024-10-09 | 7.8 | 7.85 | 7 | 7.12 | -10.1% | 71,915 | 53,416,194 |
| 2024-10-08 | 8.22 | 8.23 | 7.19 | 7.92 | +15.45% | 100,590 | 78,383,667 |
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：