股票概览
6.27
-2.18%
-0.14
6.43
开盘价
6.52
最高价
6.25
最低价
72,193
成交量
数据更新至: 2024-12-31
技术指标
6.40
MA5 (5日均线)
6.67
MA10 (10日均线)
7.18
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 | 6.43 | 6.52 | 6.25 | 6.27 | -2.18% | 72,193 | 45,913,809 |
| 2024-12-30 | 6.6 | 6.6 | 6.26 | 6.41 | -2.73% | 74,535 | 47,913,302 |
| 2024-12-27 | 6.35 | 6.73 | 6.35 | 6.59 | +3.45% | 105,526 | 69,589,276 |
| 2024-12-26 | 6.33 | 6.48 | 6.33 | 6.37 | -0.16% | 66,920 | 42,854,881 |
| 2024-12-25 | 6.61 | 6.65 | 6.24 | 6.38 | -3.63% | 121,923 | 77,895,025 |
| 2024-12-24 | 6.69 | 6.82 | 6.5 | 6.62 | -0.9% | 89,691 | 59,621,957 |
| 2024-12-23 | 6.99 | 7.02 | 6.65 | 6.68 | -4.98% | 123,048 | 83,671,643 |
| 2024-12-20 | 7 | 7.1 | 6.93 | 7.03 | +0.72% | 95,539 | 67,066,930 |
| 2024-12-19 | 7.22 | 7.25 | 6.96 | 6.98 | -4.9% | 161,106 | 113,816,786 |
| 2024-12-18 | 7.09 | 7.47 | 6.9 | 7.34 | +3.53% | 174,453 | 126,564,118 |
| 2024-12-17 | 7.43 | 7.43 | 7.05 | 7.09 | -4.7% | 150,351 | 108,068,146 |
| 2024-12-16 | 7.64 | 7.72 | 7.36 | 7.44 | -3% | 151,410 | 114,004,032 |
| 2024-12-13 | 7.85 | 7.93 | 7.65 | 7.67 | -3.4% | 176,126 | 136,260,514 |
| 2024-12-12 | 7.89 | 8.03 | 7.8 | 7.94 | +0.76% | 189,140 | 149,801,091 |
| 2024-12-11 | 7.93 | 8.05 | 7.77 | 7.88 | -1.5% | 202,444 | 159,276,500 |
| 2024-12-10 | 8.35 | 8.4 | 7.98 | 8 | -1.36% | 349,459 | 284,518,321 |
| 2024-12-09 | 8.04 | 8.2 | 7.75 | 8.11 | +0.75% | 379,059 | 302,693,347 |
| 2024-12-06 | 7.48 | 8.08 | 7.4 | 8.05 | +7.19% | 468,744 | 367,176,060 |
| 2024-12-05 | 7.2 | 7.53 | 7.16 | 7.51 | +3.44% | 195,213 | 144,605,440 |
| 2024-12-04 | 7.49 | 7.54 | 7.19 | 7.26 | -3.59% | 221,630 | 162,752,363 |
| 2024-12-03 | 7.58 | 7.69 | 7.43 | 7.53 | -1.05% | 258,292 | 194,882,044 |
| 2024-12-02 | 7.68 | 7.7 | 7.5 | 7.61 | +0.13% | 326,576 | 247,432,093 |
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：