股票概览
6.14
-5.25%
-0.34
6.47
开盘价
6.52
最高价
6.13
最低价
144,903
成交量
数据更新至: 2024-12-31
技术指标
6.32
MA5 (5日均线)
6.53
MA10 (10日均线)
6.82
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 | 6.47 | 6.52 | 6.13 | 6.14 | -5.25% | 144,903 | 91,209,254 |
| 2024-12-30 | 6.37 | 6.49 | 6.16 | 6.48 | +1.41% | 151,566 | 96,838,344 |
| 2024-12-27 | 6.36 | 6.52 | 6.32 | 6.39 | +0.47% | 139,911 | 90,069,747 |
| 2024-12-26 | 6.21 | 6.49 | 6.18 | 6.36 | +2.42% | 155,222 | 98,375,465 |
| 2024-12-25 | 6.43 | 6.49 | 6.08 | 6.21 | -4.46% | 208,634 | 129,448,412 |
| 2024-12-24 | 6.56 | 6.62 | 6.36 | 6.5 | +0.78% | 171,536 | 111,034,365 |
| 2024-12-23 | 7.01 | 7.06 | 6.42 | 6.45 | -8.51% | 283,671 | 189,059,674 |
| 2024-12-20 | 6.86 | 7.16 | 6.83 | 7.05 | +2.03% | 199,199 | 139,681,676 |
| 2024-12-19 | 6.71 | 6.95 | 6.65 | 6.91 | +2.07% | 208,504 | 142,151,784 |
| 2024-12-18 | 6.73 | 6.87 | 6.55 | 6.77 | +0.74% | 198,423 | 133,800,385 |
| 2024-12-17 | 7.06 | 7.08 | 6.7 | 6.72 | -4.68% | 245,036 | 167,757,247 |
| 2024-12-16 | 7.19 | 7.24 | 6.99 | 7.05 | -1.67% | 244,014 | 173,541,310 |
| 2024-12-13 | 7.3 | 7.36 | 7.16 | 7.17 | -2.98% | 289,893 | 210,331,077 |
| 2024-12-12 | 7.45 | 7.58 | 7.28 | 7.39 | -0.94% | 404,703 | 299,615,540 |
| 2024-12-11 | 7.3 | 7.6 | 7.26 | 7.46 | +4.19% | 563,596 | 417,771,096 |
| 2024-12-10 | 7.18 | 7.31 | 7.08 | 7.16 | +2.58% | 437,941 | 314,582,211 |
| 2024-12-09 | 7.09 | 7.15 | 6.87 | 6.98 | -1.69% | 264,204 | 184,875,823 |
| 2024-12-06 | 7.15 | 7.19 | 6.97 | 7.1 | -0.42% | 325,835 | 230,527,082 |
| 2024-12-05 | 6.96 | 7.28 | 6.92 | 7.13 | +1.42% | 397,240 | 282,536,360 |
| 2024-12-04 | 7.36 | 7.36 | 6.95 | 7.03 | -5.51% | 599,573 | 428,106,295 |
| 2024-12-03 | 6.97 | 7.88 | 6.8 | 7.44 | +6.13% | 867,500 | 635,800,336 |
| 2024-12-02 | 6.96 | 7.09 | 6.88 | 7.01 | +0.86% | 393,382 | 274,627,188 |
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：