股票概览
6.48
-1.97%
-0.13
6.58
开盘价
6.69
最高价
6.46
最低价
329,396
成交量
数据更新至: 2024-12-31
技术指标
6.55
MA5 (5日均线)
6.54
MA10 (10日均线)
6.60
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 | 6.58 | 6.69 | 6.46 | 6.48 | -1.97% | 329,396 | 215,973,455 |
| 2024-12-30 | 6.72 | 6.79 | 6.58 | 6.61 | +0.61% | 487,777 | 325,860,904 |
| 2024-12-27 | 6.51 | 6.58 | 6.48 | 6.57 | +0.92% | 173,470 | 113,565,453 |
| 2024-12-26 | 6.56 | 6.58 | 6.5 | 6.51 | -0.91% | 113,549 | 74,083,102 |
| 2024-12-25 | 6.57 | 6.6 | 6.51 | 6.57 | 0% | 119,529 | 78,231,727 |
| 2024-12-24 | 6.47 | 6.57 | 6.46 | 6.57 | +1.7% | 156,572 | 102,334,013 |
| 2024-12-23 | 6.5 | 6.55 | 6.46 | 6.46 | -0.62% | 146,657 | 95,378,016 |
| 2024-12-20 | 6.55 | 6.58 | 6.49 | 6.5 | -0.76% | 146,277 | 95,261,550 |
| 2024-12-19 | 6.59 | 6.6 | 6.47 | 6.55 | -0.91% | 207,179 | 135,274,827 |
| 2024-12-18 | 6.59 | 6.74 | 6.59 | 6.61 | +0.46% | 267,766 | 178,705,350 |
| 2024-12-17 | 6.6 | 6.63 | 6.53 | 6.58 | -0.3% | 156,197 | 102,806,495 |
| 2024-12-16 | 6.56 | 6.65 | 6.55 | 6.6 | +0.61% | 153,922 | 101,707,448 |
| 2024-12-13 | 6.71 | 6.72 | 6.56 | 6.56 | -2.38% | 275,851 | 182,350,377 |
| 2024-12-12 | 6.69 | 6.73 | 6.65 | 6.72 | +0.45% | 172,436 | 115,463,924 |
| 2024-12-11 | 6.66 | 6.72 | 6.64 | 6.69 | +0.45% | 153,340 | 102,474,558 |
| 2024-12-10 | 6.83 | 6.83 | 6.64 | 6.66 | -0.45% | 275,448 | 185,242,731 |
| 2024-12-09 | 6.72 | 6.76 | 6.65 | 6.69 | -0.45% | 182,961 | 122,755,210 |
| 2024-12-06 | 6.63 | 6.75 | 6.63 | 6.72 | +1.2% | 287,199 | 192,384,067 |
| 2024-12-05 | 6.63 | 6.65 | 6.6 | 6.64 | +0.15% | 124,677 | 82,614,581 |
| 2024-12-04 | 6.65 | 6.67 | 6.6 | 6.63 | -0.9% | 175,550 | 116,532,634 |
| 2024-12-03 | 6.7 | 6.7 | 6.62 | 6.69 | +0.3% | 207,237 | 138,061,096 |
| 2024-12-02 | 6.61 | 6.69 | 6.59 | 6.67 | +0.76% | 188,256 | 125,198,523 |
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：