股票概览
6.52
-0.61%
-0.04
6.59
开盘价
6.69
最高价
6.51
最低价
74,323
成交量
数据更新至: 2024-12-31
技术指标
6.54
MA5 (5日均线)
6.58
MA10 (10日均线)
6.74
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 | 6.59 | 6.69 | 6.51 | 6.52 | -0.61% | 74,323 | 48,959,096 |
| 2024-12-30 | 6.57 | 6.6 | 6.51 | 6.56 | -0.46% | 42,127 | 27,593,789 |
| 2024-12-27 | 6.5 | 6.61 | 6.47 | 6.59 | +1.54% | 58,175 | 38,172,397 |
| 2024-12-26 | 6.55 | 6.61 | 6.47 | 6.49 | -0.92% | 60,453 | 39,479,585 |
| 2024-12-25 | 6.6 | 6.63 | 6.47 | 6.55 | -1.21% | 66,290 | 43,343,618 |
| 2024-12-24 | 6.5 | 6.64 | 6.46 | 6.63 | +2.31% | 79,739 | 52,285,686 |
| 2024-12-23 | 6.65 | 6.67 | 6.45 | 6.48 | -2.56% | 101,284 | 66,273,508 |
| 2024-12-20 | 6.66 | 6.74 | 6.61 | 6.65 | 0% | 66,590 | 44,483,162 |
| 2024-12-19 | 6.63 | 6.66 | 6.52 | 6.65 | -0.89% | 84,449 | 55,758,342 |
| 2024-12-18 | 6.73 | 6.84 | 6.68 | 6.71 | -0.15% | 104,538 | 70,555,450 |
| 2024-12-17 | 6.99 | 7 | 6.69 | 6.72 | -3.59% | 129,152 | 87,737,320 |
| 2024-12-16 | 7.01 | 7.07 | 6.94 | 6.97 | 0% | 87,033 | 60,977,140 |
| 2024-12-13 | 7.1 | 7.1 | 6.97 | 6.97 | -2.24% | 106,122 | 74,582,891 |
| 2024-12-12 | 6.92 | 7.13 | 6.91 | 7.13 | +3.18% | 172,525 | 121,756,462 |
| 2024-12-11 | 6.8 | 6.95 | 6.8 | 6.91 | +1.02% | 96,636 | 66,643,062 |
| 2024-12-10 | 7.02 | 7.07 | 6.82 | 6.84 | -1.01% | 126,901 | 87,730,420 |
| 2024-12-09 | 6.9 | 6.95 | 6.83 | 6.91 | +0.14% | 85,343 | 58,911,527 |
| 2024-12-06 | 6.8 | 6.91 | 6.76 | 6.9 | +1.32% | 74,255 | 50,815,097 |
| 2024-12-05 | 6.72 | 6.84 | 6.7 | 6.81 | +1.04% | 82,291 | 55,722,783 |
| 2024-12-04 | 6.85 | 6.86 | 6.72 | 6.74 | -2.03% | 94,340 | 64,027,457 |
| 2024-12-03 | 6.9 | 6.99 | 6.83 | 6.88 | -0.15% | 99,383 | 68,597,319 |
| 2024-12-02 | 6.8 | 6.91 | 6.78 | 6.89 | +1.62% | 112,244 | 76,795,773 |
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：