股票概览
6.58
-2.37%
-0.16
6.73
开盘价
6.78
最高价
6.56
最低价
102,890
成交量
数据更新至: 2024-12-31
技术指标
6.69
MA5 (5日均线)
6.80
MA10 (10日均线)
6.98
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 | 6.73 | 6.78 | 6.56 | 6.58 | -2.37% | 102,890 | 68,418,443 |
| 2024-12-30 | 6.8 | 6.83 | 6.68 | 6.74 | -0.88% | 87,045 | 58,587,209 |
| 2024-12-27 | 6.67 | 6.87 | 6.64 | 6.8 | +1.95% | 113,036 | 76,683,434 |
| 2024-12-26 | 6.65 | 6.72 | 6.64 | 6.67 | -0.15% | 83,010 | 55,502,979 |
| 2024-12-25 | 6.85 | 6.88 | 6.59 | 6.68 | -1.47% | 135,599 | 90,645,240 |
| 2024-12-24 | 6.73 | 6.81 | 6.66 | 6.78 | +0.59% | 114,085 | 76,931,562 |
| 2024-12-23 | 7.1 | 7.13 | 6.71 | 6.74 | -5.07% | 217,755 | 149,237,428 |
| 2024-12-20 | 6.89 | 7.25 | 6.88 | 7.1 | +2.9% | 290,813 | 206,108,100 |
| 2024-12-19 | 6.96 | 6.99 | 6.8 | 6.9 | -1.29% | 181,359 | 124,787,701 |
| 2024-12-18 | 7.1 | 7.16 | 6.98 | 6.99 | -1.69% | 259,319 | 183,024,213 |
| 2024-12-17 | 7.44 | 7.54 | 7.09 | 7.11 | -5.95% | 559,521 | 405,157,930 |
| 2024-12-16 | 7.27 | 7.85 | 7.27 | 7.56 | +5.88% | 806,563 | 621,388,194 |
| 2024-12-13 | 7.26 | 7.29 | 7.12 | 7.14 | -1.79% | 138,242 | 99,391,424 |
| 2024-12-12 | 7.23 | 7.3 | 7.22 | 7.27 | +0.97% | 170,838 | 124,171,754 |
| 2024-12-11 | 7.07 | 7.24 | 7.07 | 7.2 | +1.55% | 122,959 | 88,039,186 |
| 2024-12-10 | 7.26 | 7.3 | 7.08 | 7.09 | -1.12% | 161,892 | 116,203,252 |
| 2024-12-09 | 7.15 | 7.23 | 7.1 | 7.17 | +0.56% | 154,080 | 110,546,162 |
| 2024-12-06 | 7.04 | 7.14 | 7 | 7.13 | +1.71% | 147,646 | 104,704,327 |
| 2024-12-05 | 6.98 | 7.01 | 6.95 | 7.01 | +0.57% | 84,840 | 59,275,067 |
| 2024-12-04 | 7.08 | 7.1 | 6.94 | 6.97 | -2.11% | 127,961 | 89,849,110 |
| 2024-12-03 | 7.13 | 7.19 | 7.08 | 7.12 | -0.7% | 142,281 | 101,366,051 |
| 2024-12-02 | 7.12 | 7.25 | 7.07 | 7.17 | +1.41% | 189,102 | 135,165,275 |
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：