股票概览
6.2
-0.64%
-0.04
6.24
开盘价
6.35
最高价
6.17
最低价
119,283
成交量
数据更新至: 2024-12-31
技术指标
6.36
MA5 (5日均线)
6.72
MA10 (10日均线)
7.12
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 | 6.24 | 6.35 | 6.17 | 6.2 | -0.64% | 119,283 | 74,714,941 |
| 2024-12-30 | 6.45 | 6.45 | 6.19 | 6.24 | -3.55% | 159,046 | 99,488,175 |
| 2024-12-27 | 6.3 | 6.57 | 6.25 | 6.47 | +2.05% | 205,064 | 132,501,891 |
| 2024-12-26 | 6.52 | 6.6 | 6.28 | 6.34 | -3.06% | 261,135 | 166,998,114 |
| 2024-12-25 | 6.79 | 6.8 | 6.37 | 6.54 | -4.25% | 156,991 | 102,362,503 |
| 2024-12-24 | 6.75 | 6.84 | 6.55 | 6.83 | +1.34% | 125,339 | 83,950,979 |
| 2024-12-23 | 7.23 | 7.25 | 6.73 | 6.74 | -7.54% | 166,090 | 115,335,876 |
| 2024-12-20 | 7.26 | 7.46 | 7.19 | 7.29 | +0.69% | 122,269 | 89,203,276 |
| 2024-12-19 | 7.2 | 7.31 | 7.08 | 7.24 | -0.82% | 127,211 | 91,471,206 |
| 2024-12-18 | 7.34 | 7.4 | 7.16 | 7.3 | +0.41% | 119,929 | 87,616,979 |
| 2024-12-17 | 7.56 | 7.69 | 7.25 | 7.27 | -5.09% | 206,174 | 151,967,544 |
| 2024-12-16 | 7.76 | 7.92 | 7.62 | 7.66 | -1.03% | 220,369 | 171,582,841 |
| 2024-12-13 | 8 | 8.07 | 7.7 | 7.74 | -0.9% | 315,640 | 248,100,129 |
| 2024-12-12 | 7.55 | 7.85 | 7.55 | 7.81 | +2.9% | 184,305 | 142,799,547 |
| 2024-12-11 | 7.46 | 7.63 | 7.45 | 7.59 | +0.66% | 126,528 | 95,565,824 |
| 2024-12-10 | 7.66 | 7.69 | 7.41 | 7.54 | +0.4% | 188,334 | 142,263,776 |
| 2024-12-09 | 7.46 | 7.8 | 7.38 | 7.51 | -0.13% | 196,099 | 148,143,724 |
| 2024-12-06 | 7.52 | 7.65 | 7.38 | 7.52 | -0.4% | 224,015 | 168,108,954 |
| 2024-12-05 | 7.07 | 7.65 | 7.07 | 7.55 | +6.49% | 365,934 | 270,296,736 |
| 2024-12-04 | 7.11 | 7.37 | 7.04 | 7.09 | -0.84% | 182,934 | 131,868,941 |
| 2024-12-03 | 7.12 | 7.19 | 7.04 | 7.15 | +0.14% | 158,216 | 112,877,346 |
| 2024-12-02 | 6.89 | 7.14 | 6.85 | 7.14 | +3.33% | 208,326 | 146,672,692 |
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：