股票概览
6.32
-0.47%
-0.03
6.34
开盘价
6.43
最高价
6.31
最低价
271,656
成交量
数据更新至: 2024-12-31
技术指标
6.31
MA5 (5日均线)
6.34
MA10 (10日均线)
6.49
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 | 6.34 | 6.43 | 6.31 | 6.32 | -0.47% | 271,656 | 173,098,095 |
| 2024-12-30 | 6.29 | 6.35 | 6.27 | 6.35 | +0.95% | 172,300 | 108,841,611 |
| 2024-12-27 | 6.26 | 6.29 | 6.22 | 6.29 | +0.64% | 140,945 | 88,194,043 |
| 2024-12-26 | 6.36 | 6.38 | 6.24 | 6.25 | -1.73% | 222,971 | 140,486,282 |
| 2024-12-25 | 6.27 | 6.38 | 6.25 | 6.36 | +1.44% | 210,626 | 133,413,160 |
| 2024-12-24 | 6.26 | 6.28 | 6.2 | 6.27 | +0.16% | 228,014 | 142,200,518 |
| 2024-12-23 | 6.32 | 6.35 | 6.25 | 6.26 | -1.26% | 240,305 | 151,328,827 |
| 2024-12-20 | 6.44 | 6.45 | 6.32 | 6.34 | -1.55% | 221,330 | 140,538,917 |
| 2024-12-19 | 6.46 | 6.52 | 6.33 | 6.44 | -1.23% | 250,007 | 160,391,236 |
| 2024-12-18 | 6.56 | 6.62 | 6.49 | 6.52 | -0.31% | 203,209 | 133,431,491 |
| 2024-12-17 | 6.65 | 6.72 | 6.53 | 6.54 | -1.8% | 255,385 | 168,969,050 |
| 2024-12-16 | 6.48 | 6.74 | 6.48 | 6.66 | +2.62% | 514,263 | 343,022,331 |
| 2024-12-13 | 6.72 | 6.72 | 6.49 | 6.49 | -3.13% | 699,616 | 461,022,549 |
| 2024-12-12 | 6.8 | 6.82 | 6.69 | 6.7 | -1.18% | 427,097 | 288,205,242 |
| 2024-12-11 | 6.56 | 6.79 | 6.53 | 6.78 | +3.2% | 503,168 | 337,569,551 |
| 2024-12-10 | 6.8 | 6.9 | 6.56 | 6.57 | -2.09% | 427,434 | 284,836,700 |
| 2024-12-09 | 6.58 | 6.73 | 6.56 | 6.71 | +1.82% | 316,787 | 211,225,906 |
| 2024-12-06 | 6.61 | 6.66 | 6.55 | 6.59 | 0% | 245,776 | 162,206,075 |
| 2024-12-05 | 6.66 | 6.69 | 6.58 | 6.59 | -1.35% | 267,579 | 177,029,156 |
| 2024-12-04 | 6.53 | 6.73 | 6.5 | 6.68 | +1.98% | 470,724 | 313,320,502 |
| 2024-12-03 | 6.5 | 6.58 | 6.38 | 6.55 | +0.77% | 430,663 | 280,318,418 |
| 2024-12-02 | 6.23 | 6.55 | 6.21 | 6.5 | +4.33% | 776,346 | 498,323,227 |
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：