股票概览
6.25
-3.25%
-0.21
6.47
开盘价
6.57
最高价
6.25
最低价
129,367
成交量
数据更新至: 2024-12-31
技术指标
6.47
MA5 (5日均线)
6.56
MA10 (10日均线)
6.88
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 | 6.57 | 6.25 | 6.25 | -3.25% | 129,367 | 82,432,757 |
| 2024-12-30 | 6.51 | 6.54 | 6.39 | 6.46 | -1.22% | 109,239 | 70,441,519 |
| 2024-12-27 | 6.5 | 6.62 | 6.46 | 6.54 | +0.31% | 127,333 | 83,596,276 |
| 2024-12-26 | 6.55 | 6.61 | 6.48 | 6.52 | -0.91% | 123,491 | 80,880,361 |
| 2024-12-25 | 6.59 | 6.66 | 6.45 | 6.58 | 0% | 164,468 | 107,457,343 |
| 2024-12-24 | 6.52 | 6.71 | 6.49 | 6.58 | +1.39% | 152,787 | 101,057,761 |
| 2024-12-23 | 6.66 | 6.72 | 6.45 | 6.49 | -2.7% | 159,197 | 104,390,752 |
| 2024-12-20 | 6.72 | 6.78 | 6.65 | 6.67 | -0.89% | 136,101 | 91,342,645 |
| 2024-12-19 | 6.69 | 6.78 | 6.59 | 6.73 | -0.15% | 128,881 | 85,961,519 |
| 2024-12-18 | 6.82 | 6.88 | 6.72 | 6.74 | -1.03% | 121,232 | 82,232,317 |
| 2024-12-17 | 7 | 7.03 | 6.78 | 6.81 | -2.85% | 161,095 | 110,755,609 |
| 2024-12-16 | 7.02 | 7.08 | 6.94 | 7.01 | 0% | 174,941 | 122,259,176 |
| 2024-12-13 | 7.25 | 7.25 | 6.99 | 7.01 | -3.58% | 288,738 | 204,215,891 |
| 2024-12-12 | 7.3 | 7.33 | 7.18 | 7.27 | -0.41% | 174,902 | 126,775,937 |
| 2024-12-11 | 7.29 | 7.37 | 7.28 | 7.3 | +0.14% | 131,254 | 96,158,264 |
| 2024-12-10 | 7.46 | 7.56 | 7.29 | 7.29 | +0.28% | 188,254 | 139,178,573 |
| 2024-12-09 | 7.47 | 7.49 | 7.2 | 7.27 | -2.55% | 183,592 | 134,202,457 |
| 2024-12-06 | 7.4 | 7.48 | 7.22 | 7.46 | +0.67% | 206,108 | 151,944,894 |
| 2024-12-05 | 7.22 | 7.44 | 7.2 | 7.41 | +1.79% | 137,410 | 101,293,964 |
| 2024-12-04 | 7.53 | 7.55 | 7.23 | 7.28 | -3.58% | 181,044 | 133,654,309 |
| 2024-12-03 | 7.55 | 7.63 | 7.4 | 7.55 | +0.4% | 205,280 | 154,544,297 |
| 2024-12-02 | 7.43 | 7.53 | 7.31 | 7.52 | +0.27% | 198,669 | 147,953,341 |
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：