股票概览
5.85
-6.1%
-0.38
6.23
开盘价
6.29
最高价
5.83
最低价
699,098
成交量
数据更新至: 2024-12-31
技术指标
6.47
MA5 (5日均线)
6.68
MA10 (10日均线)
7.06
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 | 6.23 | 6.29 | 5.83 | 5.85 | -6.1% | 699,098 | 421,445,667 |
| 2024-12-30 | 6.63 | 6.64 | 6.2 | 6.23 | -8.78% | 856,353 | 543,856,008 |
| 2024-12-27 | 6.75 | 7.06 | 6.72 | 6.83 | +0.15% | 719,403 | 495,868,078 |
| 2024-12-26 | 6.47 | 6.97 | 6.38 | 6.82 | +3.02% | 859,345 | 576,833,332 |
| 2024-12-25 | 6.66 | 7.09 | 6.6 | 6.62 | +2.8% | 905,032 | 614,907,416 |
| 2024-12-24 | 6.43 | 6.66 | 6.33 | 6.44 | +1.42% | 639,440 | 412,041,799 |
| 2024-12-23 | 7.28 | 7.29 | 6.33 | 6.35 | -13.01% | 1,187,723 | 797,654,661 |
| 2024-12-20 | 7.15 | 7.43 | 7.12 | 7.3 | +2.67% | 841,915 | 615,781,039 |
| 2024-12-19 | 7.08 | 7.28 | 6.96 | 7.11 | -2.07% | 685,294 | 487,488,664 |
| 2024-12-18 | 7.12 | 7.42 | 7.04 | 7.26 | +2.11% | 901,324 | 648,548,527 |
| 2024-12-17 | 7.26 | 7.37 | 7.03 | 7.11 | -1.93% | 841,861 | 602,898,640 |
| 2024-12-16 | 7.57 | 7.63 | 7.2 | 7.25 | -3.85% | 1,025,286 | 755,802,205 |
| 2024-12-13 | 7.94 | 8.05 | 7.53 | 7.54 | -7.26% | 1,599,082 | 1,241,019,703 |
| 2024-12-12 | 7.9 | 8.6 | 7.87 | 8.13 | +0.37% | 1,968,594 | 1,616,569,303 |
| 2024-12-11 | 8.6 | 8.87 | 7.91 | 8.1 | -3.8% | 3,185,867 | 2,663,391,334 |
| 2024-12-10 | 7.33 | 8.42 | 7.08 | 8.42 | +19.94% | 1,523,996 | 1,224,535,540 |
| 2024-12-09 | 6.82 | 7.28 | 6.76 | 7.02 | +1.45% | 1,223,150 | 856,443,972 |
| 2024-12-06 | 6.85 | 7.03 | 6.65 | 6.92 | -0.43% | 1,196,034 | 815,486,983 |
| 2024-12-05 | 6.98 | 7.15 | 6.82 | 6.95 | +0.72% | 1,163,462 | 812,252,050 |
| 2024-12-04 | 6.65 | 7.15 | 6.63 | 6.9 | +2.22% | 1,519,562 | 1,058,017,708 |
| 2024-12-03 | 6.86 | 7.02 | 6.67 | 6.75 | -3.3% | 1,196,450 | 813,771,410 |
| 2024-12-02 | 6.67 | 7.2 | 6.59 | 6.98 | +4.49% | 1,781,551 | 1,236,088,538 |
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：