股票概览
6.21
0%
0
6.27
开盘价
6.55
最高价
6.14
最低价
1,627,560
成交量
数据更新至: 2024-12-31
技术指标
6.25
MA5 (5日均线)
7.06
MA10 (10日均线)
8.45
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 | 6.27 | 6.55 | 6.14 | 6.21 | 0% | 1,627,560 | 1,029,138,450 |
| 2024-12-30 | 6.11 | 6.33 | 5.7 | 6.21 | -0.48% | 1,516,289 | 917,460,725 |
| 2024-12-27 | 6.15 | 6.49 | 6.15 | 6.24 | +0.81% | 1,302,641 | 825,543,087 |
| 2024-12-26 | 6.43 | 6.49 | 6.14 | 6.19 | -3.13% | 1,462,067 | 915,430,026 |
| 2024-12-25 | 6.35 | 6.6 | 6.2 | 6.39 | -7.93% | 2,060,154 | 1,313,923,486 |
| 2024-12-24 | 5.8 | 7.45 | 5.8 | 6.94 | +2.36% | 3,018,467 | 1,965,038,372 |
| 2024-12-23 | 6.78 | 6.78 | 6.78 | 6.78 | -19.95% | 401,119 | 271,958,682 |
| 2024-12-20 | 8.49 | 8.65 | 8.42 | 8.47 | -0.47% | 929,839 | 791,226,363 |
| 2024-12-19 | 8.38 | 8.55 | 8.2 | 8.51 | -1.62% | 1,105,865 | 927,428,021 |
| 2024-12-18 | 8.5 | 8.95 | 8.23 | 8.65 | +0.7% | 1,016,409 | 877,372,862 |
| 2024-12-17 | 9.3 | 9.32 | 8.53 | 8.59 | -9.48% | 1,514,216 | 1,336,897,187 |
| 2024-12-16 | 9.62 | 9.81 | 9.4 | 9.49 | +0.85% | 1,392,215 | 1,341,579,896 |
| 2024-12-13 | 9.7 | 9.82 | 9.36 | 9.41 | -4.27% | 1,332,298 | 1,273,825,620 |
| 2024-12-12 | 9.77 | 9.95 | 9.6 | 9.83 | -3.34% | 1,882,618 | 1,837,618,839 |
| 2024-12-11 | 10.27 | 10.29 | 9.85 | 10.17 | -4.33% | 2,458,730 | 2,459,807,892 |
| 2024-12-10 | 10.5 | 11.19 | 10.44 | 10.63 | +1.82% | 2,860,792 | 3,078,029,512 |
| 2024-12-09 | 10.29 | 10.98 | 10.19 | 10.44 | +2.05% | 2,606,063 | 2,752,758,725 |
| 2024-12-06 | 10.25 | 10.75 | 10.05 | 10.23 | +2.81% | 2,984,219 | 3,103,435,482 |
| 2024-12-05 | 9.55 | 10.2 | 9.52 | 9.95 | +3.54% | 2,012,442 | 2,006,611,339 |
| 2024-12-04 | 10.1 | 10.26 | 9.57 | 9.61 | -8.82% | 2,505,730 | 2,477,717,314 |
| 2024-12-03 | 10.3 | 11.38 | 10.17 | 10.54 | +3.23% | 3,234,374 | 3,470,577,273 |
| 2024-12-02 | 9.64 | 10.65 | 9.64 | 10.21 | +3.87% | 2,894,551 | 2,912,626,290 |
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：