股票概览
6.37
-2.6%
-0.17
6.55
开盘价
6.57
最高价
6.37
最低价
179,959
成交量
数据更新至: 2024-12-31
技术指标
6.49
MA5 (5日均线)
6.53
MA10 (10日均线)
6.70
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 | 6.55 | 6.57 | 6.37 | 6.37 | -2.6% | 179,959 | 116,319,964 |
| 2024-12-30 | 6.57 | 6.59 | 6.51 | 6.54 | 0% | 123,557 | 80,883,732 |
| 2024-12-27 | 6.47 | 6.56 | 6.46 | 6.54 | +1.08% | 193,551 | 126,207,187 |
| 2024-12-26 | 6.54 | 6.56 | 6.41 | 6.47 | -1.22% | 231,239 | 149,464,128 |
| 2024-12-25 | 6.57 | 6.58 | 6.49 | 6.55 | -0.3% | 142,239 | 92,888,097 |
| 2024-12-24 | 6.45 | 6.59 | 6.43 | 6.57 | +1.86% | 201,011 | 131,486,227 |
| 2024-12-23 | 6.5 | 6.58 | 6.43 | 6.45 | -0.92% | 227,216 | 147,637,093 |
| 2024-12-20 | 6.64 | 6.68 | 6.49 | 6.51 | -2.11% | 263,334 | 172,521,243 |
| 2024-12-19 | 6.55 | 6.68 | 6.49 | 6.65 | +0.45% | 197,247 | 130,196,209 |
| 2024-12-18 | 6.7 | 6.78 | 6.6 | 6.62 | +0.46% | 230,509 | 153,887,014 |
| 2024-12-17 | 6.69 | 6.74 | 6.57 | 6.59 | -1.49% | 203,772 | 135,222,184 |
| 2024-12-16 | 6.82 | 6.85 | 6.64 | 6.69 | -1.76% | 199,390 | 134,138,192 |
| 2024-12-13 | 7 | 7.01 | 6.79 | 6.81 | -2.99% | 315,692 | 216,783,596 |
| 2024-12-12 | 6.98 | 7.02 | 6.91 | 7.02 | +0.72% | 187,547 | 131,010,987 |
| 2024-12-11 | 6.87 | 7.04 | 6.84 | 6.97 | +1.31% | 228,374 | 159,130,350 |
| 2024-12-10 | 7.05 | 7.1 | 6.87 | 6.88 | -0.29% | 346,895 | 242,394,851 |
| 2024-12-09 | 6.98 | 7.02 | 6.85 | 6.9 | -0.86% | 212,788 | 147,232,338 |
| 2024-12-06 | 6.98 | 7.02 | 6.9 | 6.96 | +0.43% | 242,666 | 168,839,884 |
| 2024-12-05 | 6.89 | 6.99 | 6.87 | 6.93 | +0.29% | 149,618 | 103,688,955 |
| 2024-12-04 | 7.08 | 7.1 | 6.86 | 6.91 | -2.95% | 277,167 | 193,127,314 |
| 2024-12-03 | 7.2 | 7.25 | 7.02 | 7.12 | -0.28% | 244,726 | 173,880,212 |
| 2024-12-02 | 7.08 | 7.18 | 7.05 | 7.14 | +0.56% | 250,018 | 178,157,877 |
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：