股票概览
6.42
-2.43%
-0.16
6.64
开盘价
6.71
最高价
6.4
最低价
114,033
成交量
数据更新至: 2024-12-31
技术指标
6.65
MA5 (5日均线)
6.95
MA10 (10日均线)
7.30
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 | 6.64 | 6.71 | 6.4 | 6.42 | -2.43% | 114,033 | 74,562,894 |
| 2024-12-30 | 6.75 | 6.75 | 6.47 | 6.58 | -1.79% | 101,320 | 66,724,908 |
| 2024-12-27 | 6.71 | 6.86 | 6.62 | 6.7 | -0.15% | 121,447 | 82,230,834 |
| 2024-12-26 | 6.62 | 6.79 | 6.55 | 6.71 | -1.61% | 173,546 | 115,612,348 |
| 2024-12-25 | 7.16 | 7.35 | 6.72 | 6.82 | -1.3% | 240,189 | 167,593,556 |
| 2024-12-24 | 7.1 | 7.16 | 6.7 | 6.91 | -2.26% | 199,912 | 137,377,665 |
| 2024-12-23 | 7.5 | 7.55 | 7.04 | 7.07 | -6.73% | 201,900 | 145,665,010 |
| 2024-12-20 | 7.35 | 7.75 | 7.35 | 7.58 | +3.98% | 270,227 | 203,074,736 |
| 2024-12-19 | 7.28 | 7.36 | 7.15 | 7.29 | -1.49% | 184,570 | 133,881,458 |
| 2024-12-18 | 7.39 | 7.48 | 7.19 | 7.4 | 0% | 183,662 | 134,945,587 |
| 2024-12-17 | 7.96 | 8.02 | 7.31 | 7.4 | -7.62% | 327,413 | 245,959,647 |
| 2024-12-16 | 8.2 | 8.48 | 7.92 | 8.01 | +4.43% | 609,465 | 498,761,164 |
| 2024-12-13 | 7.75 | 7.84 | 7.65 | 7.67 | -2.79% | 326,003 | 251,740,259 |
| 2024-12-12 | 8.01 | 8.19 | 7.82 | 7.89 | -1.38% | 460,478 | 366,319,922 |
| 2024-12-11 | 8.26 | 8.48 | 7.89 | 8 | -4.42% | 641,103 | 519,165,167 |
| 2024-12-10 | 8.72 | 9.86 | 8.26 | 8.37 | -1.53% | 1,099,250 | 985,407,504 |
| 2024-12-09 | 8.04 | 8.5 | 7.98 | 8.5 | +20.06% | 334,057 | 282,642,837 |
| 2024-12-06 | 6.86 | 7.15 | 6.84 | 7.08 | +3.21% | 166,878 | 117,246,134 |
| 2024-12-05 | 6.77 | 6.88 | 6.75 | 6.86 | +0.59% | 61,630 | 42,088,896 |
| 2024-12-04 | 6.96 | 6.96 | 6.77 | 6.82 | -2.43% | 88,253 | 60,598,393 |
| 2024-12-03 | 7.06 | 7.08 | 6.87 | 6.99 | -0.99% | 105,484 | 73,453,972 |
| 2024-12-02 | 6.79 | 7.07 | 6.77 | 7.06 | +4.28% | 140,829 | 98,413,714 |
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：