股票概览
6.15
-1.76%
-0.11
6.29
开盘价
6.31
最高价
6.11
最低价
57,720
成交量
数据更新至: 2024-12-31
技术指标
6.26
MA5 (5日均线)
6.38
MA10 (10日均线)
6.65
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 | 6.29 | 6.31 | 6.11 | 6.15 | -1.76% | 57,720 | 35,778,383 |
| 2024-12-30 | 6.38 | 6.38 | 6.21 | 6.26 | -1.57% | 53,324 | 33,337,705 |
| 2024-12-27 | 6.29 | 6.4 | 6.27 | 6.36 | +1.6% | 44,562 | 28,322,150 |
| 2024-12-26 | 6.27 | 6.34 | 6.24 | 6.26 | -0.16% | 42,382 | 26,671,941 |
| 2024-12-25 | 6.4 | 6.42 | 6.18 | 6.27 | -1.72% | 55,837 | 34,952,933 |
| 2024-12-24 | 6.33 | 6.42 | 6.31 | 6.38 | +0.95% | 45,378 | 28,905,594 |
| 2024-12-23 | 6.56 | 6.61 | 6.29 | 6.32 | -3.66% | 78,169 | 50,075,986 |
| 2024-12-20 | 6.58 | 6.64 | 6.52 | 6.56 | -0.61% | 63,988 | 42,051,787 |
| 2024-12-19 | 6.63 | 6.64 | 6.45 | 6.6 | -0.3% | 59,028 | 38,640,509 |
| 2024-12-18 | 6.68 | 6.72 | 6.58 | 6.62 | 0% | 58,300 | 38,796,939 |
| 2024-12-17 | 6.9 | 6.93 | 6.59 | 6.62 | -4.2% | 82,309 | 55,047,431 |
| 2024-12-16 | 7 | 7 | 6.85 | 6.91 | -0.58% | 46,928 | 32,437,066 |
| 2024-12-13 | 7.1 | 7.1 | 6.92 | 6.95 | -2.8% | 57,749 | 40,361,743 |
| 2024-12-12 | 7.03 | 7.15 | 7 | 7.15 | +1.42% | 67,300 | 47,716,007 |
| 2024-12-11 | 6.95 | 7.06 | 6.88 | 7.05 | +2.17% | 70,134 | 49,157,419 |
| 2024-12-10 | 7.15 | 7.2 | 6.87 | 6.9 | -0.86% | 85,907 | 60,023,375 |
| 2024-12-09 | 6.88 | 7.03 | 6.85 | 6.96 | +1.16% | 72,415 | 50,361,852 |
| 2024-12-06 | 6.84 | 6.91 | 6.8 | 6.88 | +0.44% | 66,782 | 45,882,324 |
| 2024-12-05 | 6.9 | 6.96 | 6.5 | 6.85 | -1.3% | 84,072 | 57,563,690 |
| 2024-12-04 | 6.98 | 7.03 | 6.87 | 6.94 | -1.14% | 71,503 | 49,804,016 |
| 2024-12-03 | 6.93 | 7.05 | 6.86 | 7.02 | +1.15% | 99,446 | 69,298,091 |
| 2024-12-02 | 6.85 | 6.97 | 6.81 | 6.94 | +1.31% | 102,914 | 71,058,288 |
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：