股票概览
7.16
+9.98%
+0.65
6.62
开盘价
7.16
最高价
6.59
最低价
602,845
成交量
数据更新至: 2024-12-31
技术指标
6.62
MA5 (5日均线)
6.57
MA10 (10日均线)
6.68
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 | 6.62 | 7.16 | 6.59 | 7.16 | +9.98% | 602,845 | 424,229,543 |
| 2024-12-30 | 6.52 | 6.63 | 6.48 | 6.51 | -1.21% | 63,405 | 41,303,768 |
| 2024-12-27 | 6.41 | 6.68 | 6.39 | 6.59 | +2.65% | 115,227 | 75,875,352 |
| 2024-12-26 | 6.4 | 6.45 | 6.39 | 6.42 | +0.16% | 43,317 | 27,852,674 |
| 2024-12-25 | 6.46 | 6.49 | 6.34 | 6.41 | -1.08% | 62,339 | 39,881,423 |
| 2024-12-24 | 6.39 | 6.5 | 6.39 | 6.48 | +1.41% | 68,966 | 44,444,045 |
| 2024-12-23 | 6.57 | 6.62 | 6.37 | 6.39 | -2.89% | 109,391 | 70,717,847 |
| 2024-12-20 | 6.56 | 6.63 | 6.54 | 6.58 | +0.15% | 59,666 | 39,334,229 |
| 2024-12-19 | 6.55 | 6.6 | 6.5 | 6.57 | -0.45% | 85,187 | 55,759,874 |
| 2024-12-18 | 6.68 | 6.71 | 6.58 | 6.6 | -0.6% | 86,888 | 57,773,669 |
| 2024-12-17 | 6.96 | 6.98 | 6.62 | 6.64 | -3.91% | 177,374 | 119,689,245 |
| 2024-12-16 | 6.79 | 7.03 | 6.78 | 6.91 | +2.67% | 242,236 | 168,326,359 |
| 2024-12-13 | 6.92 | 6.92 | 6.73 | 6.73 | -2.75% | 110,125 | 75,114,593 |
| 2024-12-12 | 6.88 | 6.94 | 6.85 | 6.92 | +1.02% | 140,391 | 96,896,932 |
| 2024-12-11 | 6.75 | 6.9 | 6.71 | 6.85 | +1.63% | 115,595 | 78,864,188 |
| 2024-12-10 | 6.91 | 6.94 | 6.73 | 6.74 | -0.59% | 137,453 | 93,523,480 |
| 2024-12-09 | 6.8 | 6.84 | 6.71 | 6.78 | -0.29% | 82,430 | 55,882,932 |
| 2024-12-06 | 6.71 | 6.8 | 6.69 | 6.8 | +1.34% | 92,743 | 62,625,327 |
| 2024-12-05 | 6.72 | 6.73 | 6.66 | 6.71 | -0.15% | 93,273 | 62,378,329 |
| 2024-12-04 | 6.86 | 6.88 | 6.69 | 6.72 | -3.31% | 184,492 | 125,282,220 |
| 2024-12-03 | 6.81 | 7.09 | 6.75 | 6.95 | +2.36% | 293,651 | 202,939,875 |
| 2024-12-02 | 6.71 | 6.8 | 6.68 | 6.79 | +1.65% | 139,323 | 94,252,577 |
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：