股票概览
6.13
-4.96%
-0.32
6.47
开盘价
6.52
最高价
6.11
最低价
251,208
成交量
数据更新至: 2024-12-31
技术指标
6.62
MA5 (5日均线)
6.83
MA10 (10日均线)
7.14
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 | 6.47 | 6.52 | 6.11 | 6.13 | -4.96% | 251,208 | 156,775,463 |
| 2024-12-30 | 6.63 | 6.66 | 6.4 | 6.45 | -3.15% | 229,452 | 148,941,750 |
| 2024-12-27 | 6.8 | 6.86 | 6.63 | 6.66 | -2.06% | 200,538 | 135,164,025 |
| 2024-12-26 | 7.06 | 7.24 | 6.77 | 6.8 | -3.55% | 368,431 | 256,741,188 |
| 2024-12-25 | 7 | 7.13 | 6.66 | 7.05 | +0.86% | 246,841 | 171,187,076 |
| 2024-12-24 | 6.79 | 7.01 | 6.57 | 6.99 | +4.02% | 324,274 | 220,069,334 |
| 2024-12-23 | 7.05 | 7.27 | 6.71 | 6.72 | -3.31% | 456,934 | 320,339,158 |
| 2024-12-20 | 6.95 | 7.16 | 6.86 | 6.95 | -1.42% | 323,929 | 226,462,231 |
| 2024-12-19 | 7.33 | 7.46 | 6.74 | 7.05 | -5.87% | 673,761 | 468,627,516 |
| 2024-12-18 | 6.99 | 7.86 | 6.95 | 7.49 | +1.63% | 541,699 | 402,329,476 |
| 2024-12-17 | 7.85 | 7.96 | 7.37 | 7.37 | -10.01% | 390,595 | 293,318,047 |
| 2024-12-16 | 8.62 | 8.88 | 7.8 | 8.19 | -3.53% | 892,749 | 732,065,414 |
| 2024-12-13 | 7.75 | 8.49 | 7.68 | 8.49 | +9.97% | 712,451 | 583,974,402 |
| 2024-12-12 | 7.91 | 8.32 | 7.62 | 7.72 | -1.66% | 466,102 | 370,584,514 |
| 2024-12-11 | 7.78 | 8.05 | 7.44 | 7.85 | +0.9% | 614,456 | 479,209,672 |
| 2024-12-10 | 7.39 | 7.78 | 7.31 | 7.78 | +10.04% | 455,191 | 350,450,809 |
| 2024-12-09 | 6.9 | 7.28 | 6.7 | 7.07 | +2.76% | 308,209 | 215,789,102 |
| 2024-12-06 | 6.71 | 6.94 | 6.67 | 6.88 | +2.38% | 130,607 | 89,166,977 |
| 2024-12-05 | 6.4 | 6.83 | 6.4 | 6.72 | +4.02% | 171,467 | 114,431,319 |
| 2024-12-04 | 6.88 | 6.88 | 6.4 | 6.46 | -6.38% | 294,330 | 194,587,805 |
| 2024-12-03 | 6.79 | 7.06 | 6.65 | 6.9 | +1.62% | 247,274 | 170,306,142 |
| 2024-12-02 | 6.38 | 7 | 6.38 | 6.79 | +5.43% | 357,314 | 243,776,531 |
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：