股票概览
6.46
-3.29%
-0.22
6.72
开盘价
6.82
最高价
6.43
最低价
99,089
成交量
数据更新至: 2024-12-31
技术指标
6.85
MA5 (5日均线)
7.17
MA10 (10日均线)
7.32
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 | 6.72 | 6.82 | 6.43 | 6.46 | -3.29% | 99,089 | 65,619,147 |
| 2024-12-30 | 6.99 | 6.99 | 6.67 | 6.68 | -4.84% | 111,122 | 75,085,982 |
| 2024-12-27 | 6.95 | 7.2 | 6.89 | 7.02 | +0.86% | 81,210 | 57,309,735 |
| 2024-12-26 | 7.17 | 7.19 | 6.94 | 6.96 | -2.38% | 86,372 | 61,122,586 |
| 2024-12-25 | 7.26 | 7.33 | 6.98 | 7.13 | -1.11% | 85,145 | 60,522,914 |
| 2024-12-24 | 7.27 | 7.54 | 7.05 | 7.21 | -0.96% | 108,957 | 78,806,218 |
| 2024-12-23 | 7.73 | 7.8 | 7.22 | 7.28 | -5.82% | 125,324 | 93,715,546 |
| 2024-12-20 | 7.54 | 7.95 | 7.5 | 7.73 | +2.79% | 161,581 | 124,480,493 |
| 2024-12-19 | 7.6 | 7.68 | 7.46 | 7.52 | -2.08% | 85,877 | 64,869,190 |
| 2024-12-18 | 7.52 | 7.75 | 7.31 | 7.68 | +1.72% | 112,803 | 85,718,513 |
| 2024-12-17 | 7.73 | 7.91 | 7.53 | 7.55 | -2.33% | 152,609 | 117,960,017 |
| 2024-12-16 | 7.59 | 7.86 | 7.52 | 7.73 | +1.58% | 141,808 | 109,402,822 |
| 2024-12-13 | 7.65 | 7.83 | 7.58 | 7.61 | -1.3% | 127,472 | 98,221,431 |
| 2024-12-12 | 7.65 | 7.75 | 7.53 | 7.71 | +0.78% | 143,781 | 109,930,763 |
| 2024-12-11 | 7.4 | 7.75 | 7.4 | 7.65 | +3.24% | 152,481 | 115,278,968 |
| 2024-12-10 | 7.72 | 7.78 | 7.4 | 7.41 | +0.27% | 129,594 | 97,520,468 |
| 2024-12-09 | 7.3 | 7.42 | 7.25 | 7.39 | +1.23% | 88,278 | 64,899,911 |
| 2024-12-06 | 7.24 | 7.32 | 7.12 | 7.3 | +0.83% | 89,189 | 64,619,524 |
| 2024-12-05 | 7.15 | 7.26 | 7.1 | 7.24 | +1.54% | 57,808 | 41,682,276 |
| 2024-12-04 | 7.36 | 7.36 | 7.09 | 7.13 | -2.46% | 75,325 | 54,418,429 |
| 2024-12-03 | 7.33 | 7.39 | 7.24 | 7.31 | -0.54% | 63,298 | 46,257,935 |
| 2024-12-02 | 7.18 | 7.37 | 7.17 | 7.35 | +2.51% | 84,796 | 61,866,245 |
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：