股票概览
6.54
-5.08%
-0.35
6.88
开盘价
6.91
最高价
6.53
最低价
734,209
成交量
数据更新至: 2024-12-31
技术指标
6.73
MA5 (5日均线)
6.84
MA10 (10日均线)
6.92
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 | 6.88 | 6.91 | 6.53 | 6.54 | -5.08% | 734,209 | 490,415,823 |
| 2024-12-30 | 6.84 | 6.98 | 6.66 | 6.89 | +1.77% | 785,812 | 540,438,190 |
| 2024-12-27 | 6.76 | 6.92 | 6.68 | 6.77 | +0.15% | 540,377 | 368,926,421 |
| 2024-12-26 | 6.69 | 6.85 | 6.65 | 6.76 | +0.75% | 415,457 | 282,119,551 |
| 2024-12-25 | 6.88 | 6.91 | 6.65 | 6.71 | -2.75% | 535,790 | 361,017,882 |
| 2024-12-24 | 6.81 | 6.92 | 6.74 | 6.9 | +1.47% | 500,021 | 342,341,902 |
| 2024-12-23 | 7.06 | 7.14 | 6.79 | 6.8 | -3.95% | 634,729 | 438,694,866 |
| 2024-12-20 | 7.05 | 7.17 | 7 | 7.08 | +0.14% | 618,151 | 438,343,834 |
| 2024-12-19 | 6.84 | 7.1 | 6.81 | 7.07 | +2.17% | 788,338 | 549,746,588 |
| 2024-12-18 | 6.79 | 7.01 | 6.73 | 6.92 | +2.22% | 587,828 | 405,393,522 |
| 2024-12-17 | 6.87 | 6.96 | 6.73 | 6.77 | -2.17% | 570,402 | 389,418,925 |
| 2024-12-16 | 7.09 | 7.16 | 6.88 | 6.92 | -2.81% | 834,643 | 580,145,075 |
| 2024-12-13 | 7.22 | 7.3 | 7.11 | 7.12 | -2.2% | 1,272,255 | 915,039,256 |
| 2024-12-12 | 7.2 | 7.28 | 7.15 | 7.28 | +1.11% | 863,765 | 623,930,691 |
| 2024-12-11 | 7.01 | 7.26 | 6.99 | 7.2 | +2.42% | 916,322 | 656,285,283 |
| 2024-12-10 | 7.25 | 7.3 | 7.02 | 7.03 | +0.57% | 1,033,543 | 739,608,520 |
| 2024-12-09 | 6.97 | 7.18 | 6.86 | 6.99 | +0.43% | 710,741 | 497,476,933 |
| 2024-12-06 | 6.89 | 7 | 6.8 | 6.96 | +1.31% | 665,116 | 460,544,261 |
| 2024-12-05 | 6.72 | 6.88 | 6.72 | 6.87 | +1.78% | 536,601 | 366,183,690 |
| 2024-12-04 | 6.88 | 6.91 | 6.71 | 6.75 | -2.32% | 585,319 | 397,999,711 |
| 2024-12-03 | 6.98 | 7.04 | 6.8 | 6.91 | -1% | 680,454 | 468,560,033 |
| 2024-12-02 | 6.82 | 7.05 | 6.82 | 6.98 | +1.9% | 786,407 | 548,075,939 |
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：