股票概览
6.06
-4.87%
-0.31
6.37
开盘价
6.44
最高价
6.06
最低价
143,616
成交量
数据更新至: 2024-12-31
技术指标
6.30
MA5 (5日均线)
6.55
MA10 (10日均线)
6.98
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 | 6.37 | 6.44 | 6.06 | 6.06 | -4.87% | 143,616 | 89,066,238 |
| 2024-12-30 | 6.38 | 6.42 | 6.14 | 6.37 | -1.09% | 104,386 | 65,944,460 |
| 2024-12-27 | 6.4 | 6.55 | 6.38 | 6.44 | +1.1% | 112,150 | 72,681,719 |
| 2024-12-26 | 6.25 | 6.47 | 6.25 | 6.37 | +1.43% | 121,327 | 77,570,235 |
| 2024-12-25 | 6.42 | 6.45 | 6.04 | 6.28 | -2.79% | 166,362 | 103,659,431 |
| 2024-12-24 | 6.43 | 6.53 | 6.25 | 6.46 | +1.41% | 157,206 | 100,729,454 |
| 2024-12-23 | 6.99 | 7.03 | 6.36 | 6.37 | -9% | 317,539 | 208,889,172 |
| 2024-12-20 | 7.1 | 7.23 | 6.99 | 7 | -1.69% | 258,729 | 184,275,623 |
| 2024-12-19 | 6.97 | 7.17 | 6.83 | 7.12 | +0.71% | 191,907 | 134,883,009 |
| 2024-12-18 | 7.08 | 7.15 | 6.83 | 7.07 | -0.7% | 208,157 | 145,829,206 |
| 2024-12-17 | 7.53 | 7.55 | 6.98 | 7.12 | -5.32% | 256,703 | 183,914,235 |
| 2024-12-16 | 7.62 | 7.67 | 7.38 | 7.52 | -1.83% | 288,815 | 216,014,048 |
| 2024-12-13 | 7.77 | 7.95 | 7.63 | 7.66 | -2.79% | 371,430 | 288,206,441 |
| 2024-12-12 | 7.73 | 7.88 | 7.47 | 7.88 | +1.03% | 457,353 | 348,095,666 |
| 2024-12-11 | 7.42 | 7.8 | 7.42 | 7.8 | +5.12% | 560,192 | 427,929,278 |
| 2024-12-10 | 7.4 | 7.73 | 7.29 | 7.42 | +3.34% | 529,176 | 398,376,965 |
| 2024-12-09 | 7.23 | 7.41 | 7.09 | 7.18 | -1.24% | 233,381 | 168,614,515 |
| 2024-12-06 | 7.24 | 7.35 | 7.09 | 7.27 | +0.28% | 281,963 | 203,625,739 |
| 2024-12-05 | 6.91 | 7.3 | 6.91 | 7.25 | +4.32% | 344,205 | 247,102,888 |
| 2024-12-04 | 7.11 | 7.15 | 6.91 | 6.95 | -3.87% | 259,926 | 182,863,296 |
| 2024-12-03 | 7.07 | 7.27 | 7.04 | 7.23 | +2.26% | 340,519 | 243,905,678 |
| 2024-12-02 | 7.01 | 7.12 | 7.01 | 7.07 | +0.57% | 281,826 | 199,246,090 |
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：