股票概览
6.5
-3.13%
-0.21
6.72
开盘价
7.04
最高价
6.49
最低价
160,355
成交量
数据更新至: 2024-12-31
技术指标
6.64
MA5 (5日均线)
6.81
MA10 (10日均线)
7.12
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 | 7.04 | 6.49 | 6.5 | -3.13% | 160,355 | 107,592,237 |
| 2024-12-30 | 6.62 | 6.76 | 6.42 | 6.71 | +0.6% | 134,288 | 89,397,958 |
| 2024-12-27 | 6.6 | 6.81 | 6.58 | 6.67 | +1.37% | 169,540 | 113,705,584 |
| 2024-12-26 | 6.76 | 6.85 | 6.56 | 6.58 | -2.08% | 160,941 | 107,290,819 |
| 2024-12-25 | 7.23 | 7.26 | 6.7 | 6.72 | -5.49% | 197,176 | 134,957,325 |
| 2024-12-24 | 7.08 | 7.18 | 6.86 | 7.11 | +0.14% | 155,377 | 109,218,327 |
| 2024-12-23 | 7.3 | 7.65 | 7.06 | 7.1 | +0.14% | 314,701 | 228,124,185 |
| 2024-12-20 | 6.86 | 7.34 | 6.86 | 7.09 | +3.96% | 301,038 | 216,264,538 |
| 2024-12-19 | 6.71 | 6.97 | 6.67 | 6.82 | +1.04% | 183,423 | 125,106,349 |
| 2024-12-18 | 6.93 | 7.02 | 6.66 | 6.75 | -2.88% | 237,015 | 160,180,309 |
| 2024-12-17 | 7.18 | 7.23 | 6.88 | 6.95 | -3.61% | 264,470 | 185,683,742 |
| 2024-12-16 | 7.85 | 7.89 | 7.16 | 7.21 | -8.04% | 423,307 | 314,102,621 |
| 2024-12-13 | 7.8 | 7.93 | 7.72 | 7.84 | -0.38% | 293,752 | 230,466,059 |
| 2024-12-12 | 7.78 | 8.22 | 7.63 | 7.87 | +0.25% | 552,976 | 438,882,004 |
| 2024-12-11 | 7.45 | 7.85 | 7.41 | 7.85 | +4.81% | 311,083 | 238,728,234 |
| 2024-12-10 | 7.88 | 7.98 | 7.46 | 7.49 | -2.35% | 399,850 | 308,446,808 |
| 2024-12-09 | 7.13 | 7.75 | 7.13 | 7.67 | +7.57% | 579,232 | 435,262,538 |
| 2024-12-06 | 7.06 | 7.2 | 7.06 | 7.13 | +0.42% | 218,557 | 155,860,820 |
| 2024-12-05 | 7.16 | 7.28 | 6.93 | 7.1 | -0.84% | 349,735 | 247,239,645 |
| 2024-12-04 | 6.82 | 7.38 | 6.73 | 7.16 | +4.07% | 488,474 | 348,127,538 |
| 2024-12-03 | 6.87 | 7.04 | 6.76 | 6.88 | -0.43% | 288,028 | 199,190,296 |
| 2024-12-02 | 6.49 | 7.02 | 6.41 | 6.91 | +6.8% | 399,497 | 272,287,671 |
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：