股票概览
6.58
-3.38%
-0.23
6.9
开盘价
7.03
最高价
6.45
最低价
106,541
成交量
数据更新至: 2024-12-31
技术指标
6.91
MA5 (5日均线)
6.97
MA10 (10日均线)
7.26
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 | 6.9 | 7.03 | 6.45 | 6.58 | -3.38% | 106,541 | 71,357,132 |
| 2024-12-30 | 6.75 | 6.91 | 6.7 | 6.81 | -3.95% | 80,142 | 54,612,711 |
| 2024-12-27 | 7.19 | 7.39 | 7.05 | 7.09 | -1.12% | 106,023 | 76,650,471 |
| 2024-12-26 | 6.82 | 7.25 | 6.82 | 7.17 | +3.91% | 110,113 | 77,749,286 |
| 2024-12-25 | 6.77 | 6.97 | 6.66 | 6.9 | +1.02% | 104,206 | 71,322,495 |
| 2024-12-24 | 6.85 | 6.93 | 6.52 | 6.83 | +0.89% | 108,143 | 72,904,413 |
| 2024-12-23 | 7.23 | 7.23 | 6.5 | 6.77 | -9.61% | 184,258 | 127,567,701 |
| 2024-12-20 | 7.06 | 7.66 | 7 | 7.49 | +7% | 150,287 | 110,438,375 |
| 2024-12-19 | 6.91 | 7.12 | 6.87 | 7 | -0.28% | 77,990 | 54,474,205 |
| 2024-12-18 | 7.04 | 7.24 | 6.85 | 7.02 | -0.28% | 96,653 | 68,244,333 |
| 2024-12-17 | 7.38 | 7.38 | 6.86 | 7.04 | -4.09% | 144,913 | 102,134,777 |
| 2024-12-16 | 7.51 | 7.68 | 7.2 | 7.34 | -3.55% | 135,792 | 101,691,267 |
| 2024-12-13 | 7.29 | 7.78 | 7.21 | 7.61 | +4.39% | 193,705 | 145,831,320 |
| 2024-12-12 | 7.27 | 7.4 | 7.15 | 7.29 | +0.41% | 129,800 | 94,607,051 |
| 2024-12-11 | 7.66 | 7.66 | 7.22 | 7.26 | -5.71% | 188,468 | 140,162,369 |
| 2024-12-10 | 7.88 | 7.99 | 7.43 | 7.7 | +0.13% | 180,580 | 137,613,462 |
| 2024-12-09 | 7.43 | 7.69 | 7.38 | 7.69 | +2.67% | 192,783 | 145,498,713 |
| 2024-12-06 | 8 | 8.07 | 7.43 | 7.49 | -6.72% | 281,575 | 215,189,114 |
| 2024-12-05 | 8.02 | 8.33 | 7.86 | 8.03 | -0.86% | 246,339 | 199,109,104 |
| 2024-12-04 | 8.2 | 8.88 | 7.95 | 8.1 | +0.62% | 375,607 | 313,849,200 |
| 2024-12-03 | 7.7 | 9.2 | 7.7 | 8.05 | +4.95% | 537,382 | 463,998,579 |
| 2024-12-02 | 7.67 | 7.67 | 7.04 | 7.67 | +20.03% | 326,924 | 242,656,682 |
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：