股票概览
6.51
-6.47%
-0.45
6.89
开盘价
6.99
最高价
6.45
最低价
244,075
成交量
数据更新至: 2024-12-31
技术指标
6.73
MA5 (5日均线)
6.64
MA10 (10日均线)
6.85
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 | 6.89 | 6.99 | 6.45 | 6.51 | -6.47% | 244,075 | 162,811,078 |
| 2024-12-30 | 6.98 | 7.29 | 6.8 | 6.96 | -1.69% | 284,073 | 198,344,624 |
| 2024-12-27 | 6.65 | 7.1 | 6.65 | 7.08 | +4.89% | 445,365 | 309,690,900 |
| 2024-12-26 | 6.33 | 6.96 | 6.28 | 6.75 | +6.13% | 420,475 | 281,188,283 |
| 2024-12-25 | 6.62 | 6.65 | 6.25 | 6.36 | -5.36% | 343,869 | 220,642,592 |
| 2024-12-24 | 6.42 | 6.72 | 6.31 | 6.72 | +9.98% | 222,204 | 146,695,097 |
| 2024-12-23 | 6.6 | 6.63 | 6.08 | 6.11 | -8.12% | 205,492 | 128,918,360 |
| 2024-12-20 | 6.55 | 6.71 | 6.52 | 6.65 | +1.84% | 134,706 | 89,277,696 |
| 2024-12-19 | 6.58 | 6.7 | 6.45 | 6.53 | -3.26% | 156,105 | 102,178,057 |
| 2024-12-18 | 6.72 | 6.84 | 6.58 | 6.75 | +1.05% | 151,575 | 102,052,102 |
| 2024-12-17 | 7.09 | 7.09 | 6.64 | 6.68 | -5.78% | 245,870 | 167,644,267 |
| 2024-12-16 | 7.11 | 7.23 | 7.03 | 7.09 | -1.66% | 246,018 | 174,642,172 |
| 2024-12-13 | 7.29 | 7.4 | 7.18 | 7.21 | -1.64% | 340,867 | 247,253,969 |
| 2024-12-12 | 7.48 | 7.6 | 7.15 | 7.33 | -4.43% | 550,546 | 403,749,005 |
| 2024-12-11 | 7.45 | 8.17 | 7.4 | 7.67 | -1.54% | 858,772 | 661,310,445 |
| 2024-12-10 | 7.08 | 7.79 | 6.91 | 7.79 | +10.03% | 438,275 | 327,969,500 |
| 2024-12-09 | 6.6 | 7.45 | 6.59 | 7.08 | +4.58% | 602,797 | 421,374,069 |
| 2024-12-06 | 6.55 | 7.26 | 6.41 | 6.77 | +2.58% | 660,413 | 459,664,470 |
| 2024-12-05 | 6.5 | 6.65 | 6.39 | 6.6 | +3.13% | 271,223 | 177,251,333 |
| 2024-12-04 | 6.33 | 6.61 | 6.27 | 6.4 | +0.63% | 229,322 | 148,165,877 |
| 2024-12-03 | 6.24 | 6.55 | 6.19 | 6.36 | +1.44% | 213,391 | 135,732,825 |
| 2024-12-02 | 6 | 6.27 | 5.95 | 6.27 | +4.67% | 209,285 | 129,444,234 |
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：