股票概览
6.15
+0.33%
+0.02
6.2
开盘价
6.56
最高价
6.14
最低价
175,087
成交量
数据更新至: 2024-12-31
技术指标
6.24
MA5 (5日均线)
6.55
MA10 (10日均线)
7.04
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 | 6.2 | 6.56 | 6.14 | 6.15 | +0.33% | 175,087 | 110,557,304 |
| 2024-12-30 | 6.3 | 6.34 | 6.09 | 6.13 | -4.22% | 121,571 | 74,770,810 |
| 2024-12-27 | 6.37 | 6.48 | 6.29 | 6.4 | +0.63% | 129,774 | 83,192,217 |
| 2024-12-26 | 6.25 | 6.61 | 6.12 | 6.36 | +3.41% | 198,495 | 126,376,267 |
| 2024-12-25 | 6.37 | 6.45 | 6 | 6.15 | -2.38% | 152,503 | 94,147,434 |
| 2024-12-24 | 6.35 | 6.45 | 6.11 | 6.3 | +0.32% | 180,806 | 113,367,479 |
| 2024-12-23 | 6.75 | 6.82 | 6.28 | 6.28 | -8.45% | 268,114 | 173,138,885 |
| 2024-12-20 | 7 | 7.15 | 6.75 | 6.86 | -2.97% | 275,037 | 189,090,827 |
| 2024-12-19 | 7.34 | 7.51 | 7.04 | 7.07 | -9.59% | 404,132 | 288,973,858 |
| 2024-12-18 | 7.99 | 8.18 | 7.66 | 7.82 | -2.98% | 333,127 | 262,753,216 |
| 2024-12-17 | 7.95 | 8.66 | 7.56 | 8.06 | +0.88% | 426,972 | 345,623,062 |
| 2024-12-16 | 8.37 | 8.88 | 7.92 | 7.99 | -4.77% | 606,501 | 507,105,842 |
| 2024-12-13 | 7.64 | 8.39 | 7.64 | 8.39 | +9.96% | 313,736 | 260,194,352 |
| 2024-12-12 | 7.9 | 8.14 | 7.6 | 7.63 | -9.38% | 541,226 | 422,589,566 |
| 2024-12-11 | 7.96 | 8.76 | 7.8 | 8.42 | +5.78% | 798,143 | 660,934,630 |
| 2024-12-10 | 7.96 | 7.96 | 7.32 | 7.96 | +9.94% | 715,375 | 559,996,438 |
| 2024-12-09 | 6.7 | 7.24 | 6.62 | 7.24 | +10.03% | 270,781 | 193,945,086 |
| 2024-12-06 | 6.47 | 6.77 | 6.3 | 6.58 | +3.79% | 385,976 | 249,955,228 |
| 2024-12-05 | 6.38 | 6.55 | 6.25 | 6.34 | -5.65% | 407,583 | 259,730,417 |
| 2024-12-04 | 7 | 7.27 | 6.72 | 6.72 | -10.04% | 589,019 | 402,577,443 |
| 2024-12-03 | 6.87 | 7.47 | 6.87 | 7.47 | +10.01% | 544,700 | 400,759,447 |
| 2024-12-02 | 6.46 | 6.79 | 6.33 | 6.79 | +10.05% | 750,183 | 497,025,378 |
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：