股票概览
6.93
+1.91%
+0.13
6.85
开盘价
6.94
最高价
6.64
最低价
108,132
成交量
数据更新至: 2024-12-31
技术指标
6.78
MA5 (5日均线)
7.03
MA10 (10日均线)
7.48
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 | 6.85 | 6.94 | 6.64 | 6.93 | +1.91% | 108,132 | 73,887,303 |
| 2024-12-30 | 6.78 | 6.89 | 6.56 | 6.8 | -0.15% | 74,446 | 50,309,409 |
| 2024-12-27 | 6.86 | 6.97 | 6.74 | 6.81 | +0.74% | 61,207 | 42,112,768 |
| 2024-12-26 | 6.65 | 6.9 | 6.65 | 6.76 | +2.11% | 83,091 | 56,450,717 |
| 2024-12-25 | 6.81 | 6.89 | 6.49 | 6.62 | -3.36% | 113,915 | 75,418,971 |
| 2024-12-24 | 6.95 | 7 | 6.71 | 6.85 | +0.59% | 104,819 | 71,717,040 |
| 2024-12-23 | 7.55 | 7.68 | 6.73 | 6.81 | -9.8% | 154,459 | 110,000,892 |
| 2024-12-20 | 7.41 | 7.58 | 7.41 | 7.55 | +1.34% | 90,162 | 67,836,806 |
| 2024-12-19 | 7.74 | 7.74 | 7.39 | 7.45 | -3.75% | 117,852 | 88,281,331 |
| 2024-12-18 | 7.8 | 7.89 | 7.55 | 7.74 | -3.37% | 152,315 | 117,768,933 |
| 2024-12-17 | 7.71 | 8.08 | 7.3 | 8.01 | +3.49% | 283,146 | 219,708,898 |
| 2024-12-16 | 8.07 | 8.2 | 7.63 | 7.74 | -4.21% | 217,051 | 172,943,283 |
| 2024-12-13 | 8.05 | 8.21 | 7.97 | 8.08 | -1.34% | 205,330 | 165,598,325 |
| 2024-12-12 | 8.26 | 8.43 | 7.97 | 8.19 | -0.85% | 307,197 | 250,057,257 |
| 2024-12-11 | 8.65 | 8.8 | 8.06 | 8.26 | -8.43% | 566,574 | 472,764,669 |
| 2024-12-10 | 7.85 | 9.02 | 7.6 | 9.02 | +19.95% | 629,744 | 552,465,045 |
| 2024-12-09 | 7.39 | 7.62 | 7.33 | 7.52 | +2.04% | 114,365 | 86,063,612 |
| 2024-12-06 | 7.57 | 7.62 | 7.32 | 7.37 | -2.77% | 145,370 | 108,016,978 |
| 2024-12-05 | 7.56 | 7.72 | 7.36 | 7.58 | -0.26% | 140,564 | 105,449,204 |
| 2024-12-04 | 7.47 | 7.98 | 7.43 | 7.6 | +1.33% | 201,954 | 154,864,656 |
| 2024-12-03 | 7.85 | 7.85 | 7.41 | 7.5 | -5.3% | 228,653 | 172,472,786 |
| 2024-12-02 | 7.67 | 8.24 | 7.55 | 7.92 | +3.13% | 308,078 | 242,577,360 |
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：