股票概览
6
-9.09%
-0.6
6.6
开盘价
6.61
最高价
5.98
最低价
460,944
成交量
数据更新至: 2024-12-31
技术指标
6.72
MA5 (5日均线)
6.88
MA10 (10日均线)
6.72
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 | 6.6 | 6.61 | 5.98 | 6 | -9.09% | 460,944 | 286,705,562 |
| 2024-12-30 | 6.91 | 6.93 | 6.57 | 6.6 | -5.98% | 370,766 | 248,369,169 |
| 2024-12-27 | 6.9 | 7.1 | 6.7 | 7.02 | +0.86% | 393,191 | 273,253,721 |
| 2024-12-26 | 7.04 | 7.08 | 6.81 | 6.96 | -0.85% | 469,128 | 324,721,043 |
| 2024-12-25 | 7.35 | 7.35 | 6.92 | 7.02 | -5.65% | 506,534 | 359,110,821 |
| 2024-12-24 | 7.1 | 7.44 | 7.1 | 7.44 | +4.49% | 840,402 | 609,204,815 |
| 2024-12-23 | 6.74 | 7.48 | 6.4 | 7.12 | +4.71% | 775,327 | 539,679,783 |
| 2024-12-20 | 6.85 | 6.95 | 6.75 | 6.8 | -2.44% | 432,900 | 295,839,693 |
| 2024-12-19 | 7.01 | 7.38 | 6.86 | 6.97 | +0.87% | 860,076 | 609,357,850 |
| 2024-12-18 | 6.29 | 6.91 | 6.21 | 6.91 | +10.03% | 218,228 | 145,651,958 |
| 2024-12-17 | 6.58 | 6.59 | 6.22 | 6.28 | -4.56% | 126,357 | 80,248,573 |
| 2024-12-16 | 6.58 | 6.66 | 6.52 | 6.58 | +0.3% | 73,872 | 48,729,535 |
| 2024-12-13 | 6.72 | 6.72 | 6.54 | 6.56 | -2.67% | 85,294 | 56,466,221 |
| 2024-12-12 | 6.68 | 6.74 | 6.65 | 6.74 | +1.05% | 104,876 | 70,276,659 |
| 2024-12-11 | 6.58 | 6.68 | 6.56 | 6.67 | +1.06% | 89,085 | 59,131,528 |
| 2024-12-10 | 6.77 | 6.82 | 6.55 | 6.6 | -0.45% | 151,194 | 100,606,564 |
| 2024-12-09 | 6.71 | 6.9 | 6.61 | 6.63 | -0.15% | 167,083 | 112,262,430 |
| 2024-12-06 | 6.44 | 6.65 | 6.42 | 6.64 | +3.11% | 154,028 | 101,082,982 |
| 2024-12-05 | 6.42 | 6.45 | 6.37 | 6.44 | +0.16% | 76,011 | 48,769,696 |
| 2024-12-04 | 6.53 | 6.61 | 6.38 | 6.43 | -1.98% | 106,264 | 69,000,602 |
| 2024-12-03 | 6.58 | 6.59 | 6.5 | 6.56 | -0.3% | 90,238 | 59,139,373 |
| 2024-12-02 | 6.44 | 6.64 | 6.44 | 6.58 | +2.65% | 144,739 | 95,080,332 |
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：