股票概览
6.48
+10.02%
+0.59
6.07
开盘价
6.48
最高价
5.99
最低价
194,066
成交量
数据更新至: 2024-12-26
技术指标
6.29
MA5 (5日均线)
6.40
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-26 | 6.07 | 6.48 | 5.99 | 6.48 | +10.02% | 194,066 | 123,781,670 |
| 2024-12-25 | 6.23 | 6.23 | 5.8 | 5.89 | -6.36% | 253,349 | 151,036,778 |
| 2024-12-24 | 6.37 | 6.41 | 6.15 | 6.29 | -3.08% | 220,011 | 137,543,654 |
| 2024-12-23 | 6.48 | 6.6 | 6.31 | 6.49 | +3.34% | 359,805 | 232,020,241 |
| 2024-12-20 | 6.24 | 6.37 | 6.23 | 6.28 | +0.48% | 166,976 | 105,180,219 |
| 2024-12-19 | 6.22 | 6.28 | 6.09 | 6.25 | -1.26% | 213,959 | 132,331,422 |
| 2024-12-18 | 6.27 | 6.45 | 6.22 | 6.33 | +0.48% | 222,271 | 141,291,177 |
| 2024-12-17 | 6.65 | 6.69 | 6.27 | 6.3 | -5.97% | 311,759 | 199,941,157 |
| 2024-12-16 | 6.9 | 6.97 | 6.65 | 6.7 | -4.01% | 352,329 | 237,608,345 |
| 2024-12-13 | 7.3 | 7.3 | 6.97 | 6.98 | -4.38% | 374,195 | 264,266,718 |
| 2024-12-12 | 7.12 | 7.34 | 7.1 | 7.3 | +2.1% | 423,438 | 306,601,060 |
| 2024-12-11 | 7.03 | 7.24 | 6.95 | 7.15 | +0.56% | 312,085 | 221,901,768 |
| 2024-12-10 | 7.13 | 7.3 | 6.99 | 7.11 | +1.86% | 461,257 | 327,969,720 |
| 2024-12-09 | 7.1 | 7.16 | 6.84 | 6.98 | -3.19% | 447,434 | 312,287,334 |
| 2024-12-06 | 7.48 | 7.56 | 7.11 | 7.21 | -3.48% | 511,539 | 370,048,175 |
| 2024-12-05 | 7.48 | 7.76 | 7.3 | 7.47 | -1.32% | 581,635 | 434,395,863 |
| 2024-12-04 | 7.98 | 8.68 | 7.51 | 7.57 | -6.77% | 997,261 | 804,159,344 |
| 2024-12-03 | 7.34 | 8.12 | 7.02 | 8.12 | +10.03% | 832,374 | 622,696,821 |
| 2024-12-02 | 7.11 | 7.88 | 7.09 | 7.38 | -1.07% | 843,135 | 627,136,575 |
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：