股票概览
6.2
-2.67%
-0.17
6.4
开盘价
6.43
最高价
6.19
最低价
63,374
成交量
数据更新至: 2024-12-31
技术指标
6.34
MA5 (5日均线)
6.57
MA10 (10日均线)
6.82
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 | 6.4 | 6.43 | 6.19 | 6.2 | -2.67% | 63,374 | 39,866,383 |
| 2024-12-30 | 6.4 | 6.44 | 6.27 | 6.37 | -1.09% | 62,642 | 39,795,215 |
| 2024-12-27 | 6.35 | 6.51 | 6.28 | 6.44 | +1.9% | 74,990 | 48,321,888 |
| 2024-12-26 | 6.37 | 6.42 | 6.28 | 6.32 | -0.78% | 69,329 | 43,986,388 |
| 2024-12-25 | 6.71 | 6.78 | 6.29 | 6.37 | -2% | 110,159 | 70,950,380 |
| 2024-12-24 | 6.6 | 6.65 | 6.36 | 6.5 | -0.91% | 99,277 | 64,369,591 |
| 2024-12-23 | 6.94 | 7.03 | 6.53 | 6.56 | -4.37% | 122,214 | 82,197,112 |
| 2024-12-20 | 6.88 | 6.94 | 6.82 | 6.86 | -1.44% | 119,051 | 81,803,048 |
| 2024-12-19 | 7.05 | 7.31 | 6.92 | 6.96 | -1.97% | 182,885 | 129,370,997 |
| 2024-12-18 | 6.78 | 7.22 | 6.63 | 7.1 | +5.03% | 196,074 | 138,054,121 |
| 2024-12-17 | 7.11 | 7.12 | 6.71 | 6.76 | -4.79% | 101,378 | 69,420,264 |
| 2024-12-16 | 7.12 | 7.22 | 7.06 | 7.1 | +0.71% | 76,175 | 54,228,885 |
| 2024-12-13 | 7.27 | 7.3 | 7.03 | 7.05 | -3.16% | 110,835 | 79,105,372 |
| 2024-12-12 | 7.17 | 7.32 | 7.15 | 7.28 | +1.53% | 119,057 | 86,436,223 |
| 2024-12-11 | 7.11 | 7.19 | 7.1 | 7.17 | +0.7% | 83,476 | 59,701,232 |
| 2024-12-10 | 7.35 | 7.35 | 7.11 | 7.12 | -0.7% | 141,757 | 102,265,402 |
| 2024-12-09 | 7.23 | 7.4 | 7.12 | 7.17 | +0.7% | 162,217 | 117,877,007 |
| 2024-12-06 | 7.05 | 7.18 | 6.94 | 7.12 | +0.99% | 95,958 | 67,864,875 |
| 2024-12-05 | 6.9 | 7.07 | 6.88 | 7.05 | +1.44% | 65,116 | 45,625,156 |
| 2024-12-04 | 7.1 | 7.1 | 6.9 | 6.95 | -2.39% | 91,249 | 63,941,330 |
| 2024-12-03 | 7.16 | 7.24 | 7.03 | 7.12 | +0.14% | 108,505 | 77,280,785 |
| 2024-12-02 | 6.99 | 7.12 | 6.95 | 7.11 | +3.04% | 121,312 | 85,617,541 |
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：