股票概览
6.38
0%
0
6.32
开盘价
6.74
最高价
6.2
最低价
527,810
成交量
数据更新至: 2024-12-31
技术指标
6.20
MA5 (5日均线)
6.18
MA10 (10日均线)
6.43
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 | 6.32 | 6.74 | 6.2 | 6.38 | 0% | 527,810 | 342,980,013 |
| 2024-12-30 | 6.25 | 6.45 | 6.1 | 6.38 | +2.08% | 334,532 | 210,036,443 |
| 2024-12-27 | 6.03 | 6.36 | 5.97 | 6.25 | +2.8% | 297,172 | 184,967,002 |
| 2024-12-26 | 5.89 | 6.14 | 5.89 | 6.08 | +3.05% | 223,385 | 134,598,137 |
| 2024-12-25 | 6.02 | 6.04 | 5.67 | 5.9 | -1.99% | 265,486 | 154,861,719 |
| 2024-12-24 | 6 | 6.07 | 5.91 | 6.02 | +1.01% | 143,108 | 85,711,912 |
| 2024-12-23 | 6.25 | 6.27 | 5.89 | 5.96 | -4.64% | 236,478 | 142,524,625 |
| 2024-12-20 | 6.3 | 6.38 | 6.17 | 6.25 | -0.16% | 183,251 | 114,915,075 |
| 2024-12-19 | 6.26 | 6.33 | 6.11 | 6.26 | -1.42% | 211,022 | 131,071,168 |
| 2024-12-18 | 6.5 | 6.5 | 6.15 | 6.35 | -0.78% | 253,542 | 160,136,878 |
| 2024-12-17 | 7.01 | 7.02 | 6.34 | 6.4 | -9.09% | 605,165 | 395,146,734 |
| 2024-12-16 | 6.85 | 7.48 | 6.85 | 7.04 | +2.77% | 554,799 | 395,218,109 |
| 2024-12-13 | 7.17 | 7.18 | 6.81 | 6.85 | -6.16% | 497,272 | 346,340,271 |
| 2024-12-12 | 6.92 | 7.33 | 6.7 | 7.3 | +5.34% | 557,833 | 393,944,077 |
| 2024-12-11 | 6.52 | 6.93 | 6.51 | 6.93 | +6.62% | 370,902 | 252,356,522 |
| 2024-12-10 | 6.53 | 6.77 | 6.3 | 6.5 | +3.17% | 348,190 | 228,658,859 |
| 2024-12-09 | 6.58 | 6.73 | 6.25 | 6.3 | -3.96% | 277,353 | 178,592,313 |
| 2024-12-06 | 6.47 | 6.63 | 6.3 | 6.56 | +1.71% | 293,593 | 190,049,749 |
| 2024-12-05 | 6.5 | 6.6 | 6.38 | 6.45 | -1.23% | 240,494 | 155,618,836 |
| 2024-12-04 | 6.65 | 7 | 6.46 | 6.53 | -2.54% | 376,767 | 252,891,699 |
| 2024-12-03 | 6.45 | 6.88 | 6.36 | 6.7 | +3.55% | 470,301 | 314,152,359 |
| 2024-12-02 | 6.7 | 6.73 | 6.32 | 6.47 | -0.61% | 431,498 | 277,955,113 |
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：