股票概览
6.57
-2.95%
-0.2
6.77
开盘价
6.82
最高价
6.57
最低价
75,725
成交量
数据更新至: 2024-12-31
技术指标
6.74
MA5 (5日均线)
6.98
MA10 (10日均线)
7.44
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 | 6.77 | 6.82 | 6.57 | 6.57 | -2.95% | 75,725 | 50,556,032 |
| 2024-12-30 | 6.83 | 6.87 | 6.65 | 6.77 | -1.88% | 80,548 | 54,494,618 |
| 2024-12-27 | 6.78 | 6.98 | 6.71 | 6.9 | +1.62% | 116,305 | 80,135,317 |
| 2024-12-26 | 6.61 | 6.86 | 6.61 | 6.79 | +1.49% | 77,719 | 52,560,256 |
| 2024-12-25 | 6.88 | 6.95 | 6.54 | 6.69 | -3.74% | 123,501 | 82,444,195 |
| 2024-12-24 | 6.92 | 7.09 | 6.7 | 6.95 | +0.87% | 124,906 | 85,788,479 |
| 2024-12-23 | 7.51 | 7.55 | 6.87 | 6.89 | -8.01% | 186,196 | 132,324,090 |
| 2024-12-20 | 7.33 | 7.65 | 7.32 | 7.49 | +1.22% | 140,888 | 106,279,270 |
| 2024-12-19 | 7.29 | 7.52 | 7.19 | 7.4 | +0.41% | 140,800 | 102,982,861 |
| 2024-12-18 | 7.51 | 7.57 | 7.29 | 7.37 | -1.47% | 149,157 | 110,451,756 |
| 2024-12-17 | 7.89 | 8.03 | 7.46 | 7.48 | -6.03% | 223,146 | 170,258,826 |
| 2024-12-16 | 8.25 | 8.44 | 7.76 | 7.96 | -3.63% | 284,139 | 229,302,754 |
| 2024-12-13 | 8.04 | 8.47 | 7.92 | 8.26 | -0.36% | 485,431 | 399,329,932 |
| 2024-12-12 | 7.97 | 8.37 | 7.93 | 8.29 | +2.98% | 435,398 | 357,237,767 |
| 2024-12-11 | 7.8 | 8.17 | 7.8 | 8.05 | +3.74% | 315,407 | 251,748,717 |
| 2024-12-10 | 7.9 | 7.98 | 7.72 | 7.76 | +0.52% | 266,736 | 210,064,101 |
| 2024-12-09 | 7.84 | 7.93 | 7.62 | 7.72 | -1.03% | 179,873 | 139,257,709 |
| 2024-12-06 | 7.78 | 7.98 | 7.59 | 7.8 | -0.64% | 264,048 | 204,580,285 |
| 2024-12-05 | 7.74 | 7.94 | 7.74 | 7.85 | +0.26% | 240,740 | 188,388,355 |
| 2024-12-04 | 8.25 | 8.29 | 7.76 | 7.83 | -7.01% | 431,490 | 345,897,104 |
| 2024-12-03 | 8.05 | 8.59 | 7.86 | 8.42 | +3.19% | 658,678 | 543,259,048 |
| 2024-12-02 | 7.93 | 8.24 | 7.8 | 8.16 | +1.24% | 546,545 | 437,031,054 |
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：