股票概览
6.16
-1.6%
-0.1
6.27
开盘价
6.32
最高价
6.16
最低价
76,312
成交量
数据更新至: 2024-12-31
技术指标
6.28
MA5 (5日均线)
6.36
MA10 (10日均线)
6.69
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 | 6.27 | 6.32 | 6.16 | 6.16 | -1.6% | 76,312 | 47,644,057 |
| 2024-12-30 | 6.4 | 6.4 | 6.24 | 6.26 | -3.25% | 94,378 | 59,357,267 |
| 2024-12-27 | 6.26 | 6.5 | 6.23 | 6.47 | +3.19% | 136,408 | 87,237,141 |
| 2024-12-26 | 6.23 | 6.34 | 6.2 | 6.27 | +0.48% | 84,154 | 52,652,740 |
| 2024-12-25 | 6.29 | 6.3 | 6.15 | 6.24 | -0.79% | 81,089 | 50,377,836 |
| 2024-12-24 | 6.3 | 6.32 | 6.21 | 6.29 | +0.32% | 69,753 | 43,690,137 |
| 2024-12-23 | 6.52 | 6.52 | 6.22 | 6.27 | -3.54% | 115,831 | 73,257,975 |
| 2024-12-20 | 6.52 | 6.6 | 6.48 | 6.5 | -0.31% | 77,726 | 50,725,635 |
| 2024-12-19 | 6.61 | 6.64 | 6.45 | 6.52 | -2.1% | 101,790 | 66,370,213 |
| 2024-12-18 | 6.73 | 6.78 | 6.63 | 6.66 | -0.45% | 98,517 | 65,999,118 |
| 2024-12-17 | 7.03 | 7.04 | 6.65 | 6.69 | -5.11% | 184,435 | 124,959,754 |
| 2024-12-16 | 7 | 7.11 | 6.97 | 7.05 | +0.28% | 118,652 | 83,696,061 |
| 2024-12-13 | 7.16 | 7.17 | 7.02 | 7.03 | -2.77% | 164,843 | 116,929,885 |
| 2024-12-12 | 7.07 | 7.24 | 6.99 | 7.23 | +2.26% | 236,679 | 169,303,831 |
| 2024-12-11 | 6.94 | 7.09 | 6.9 | 7.07 | +1.43% | 153,198 | 107,871,217 |
| 2024-12-10 | 7.13 | 7.16 | 6.95 | 6.97 | 0% | 191,146 | 134,706,429 |
| 2024-12-09 | 7.05 | 7.09 | 6.89 | 6.97 | -0.85% | 181,608 | 127,017,893 |
| 2024-12-06 | 7.01 | 7.05 | 6.93 | 7.03 | -0.42% | 194,625 | 136,401,394 |
| 2024-12-05 | 7.03 | 7.09 | 6.95 | 7.06 | -0.7% | 206,444 | 144,927,404 |
| 2024-12-04 | 7.27 | 7.37 | 7.05 | 7.11 | -2.74% | 300,072 | 215,354,421 |
| 2024-12-03 | 7.5 | 7.65 | 7.19 | 7.31 | -2.4% | 538,725 | 396,446,960 |
| 2024-12-02 | 6.9 | 7.49 | 6.87 | 7.49 | +9.99% | 610,154 | 446,858,012 |
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：