股票概览
6.07
-2.1%
-0.13
6.2
开盘价
6.23
最高价
6.06
最低价
68,403
成交量
数据更新至: 2024-12-31
技术指标
6.19
MA5 (5日均线)
6.36
MA10 (10日均线)
6.64
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 | 6.2 | 6.23 | 6.06 | 6.07 | -2.1% | 68,403 | 41,955,683 |
| 2024-12-30 | 6.22 | 6.27 | 6.13 | 6.2 | -1.59% | 61,547 | 38,123,673 |
| 2024-12-27 | 6.19 | 6.35 | 6.16 | 6.3 | +1.94% | 81,239 | 51,138,762 |
| 2024-12-26 | 6.22 | 6.28 | 6.16 | 6.18 | -0.64% | 68,152 | 42,416,688 |
| 2024-12-25 | 6.4 | 6.4 | 6.14 | 6.22 | -2.96% | 91,148 | 56,694,365 |
| 2024-12-24 | 6.37 | 6.44 | 6.28 | 6.41 | +0.94% | 61,852 | 39,362,661 |
| 2024-12-23 | 6.7 | 6.7 | 6.32 | 6.35 | -4.94% | 96,138 | 62,252,948 |
| 2024-12-20 | 6.56 | 6.75 | 6.52 | 6.68 | +1.67% | 104,027 | 69,229,988 |
| 2024-12-19 | 6.57 | 6.63 | 6.46 | 6.57 | -0.9% | 72,018 | 47,025,865 |
| 2024-12-18 | 6.62 | 6.66 | 6.52 | 6.63 | +0.3% | 73,843 | 48,784,952 |
| 2024-12-17 | 6.81 | 6.84 | 6.58 | 6.61 | -3.08% | 91,034 | 60,755,408 |
| 2024-12-16 | 6.78 | 6.91 | 6.76 | 6.82 | +0.59% | 81,771 | 55,950,214 |
| 2024-12-13 | 6.98 | 6.98 | 6.76 | 6.78 | -3.14% | 121,020 | 82,901,888 |
| 2024-12-12 | 7 | 7.02 | 6.87 | 7 | 0% | 136,218 | 94,725,390 |
| 2024-12-11 | 7.03 | 7.09 | 6.96 | 7 | -0.85% | 148,170 | 104,016,721 |
| 2024-12-10 | 7.3 | 7.33 | 7.01 | 7.06 | -0.56% | 165,607 | 117,833,960 |
| 2024-12-09 | 7.12 | 7.26 | 7.04 | 7.1 | -0.56% | 154,715 | 110,359,147 |
| 2024-12-06 | 6.85 | 7.26 | 6.8 | 7.14 | +3.93% | 250,367 | 177,593,865 |
| 2024-12-05 | 6.76 | 6.95 | 6.76 | 6.87 | +1.03% | 103,790 | 71,294,967 |
| 2024-12-04 | 7.01 | 7.01 | 6.77 | 6.8 | -4.09% | 156,137 | 107,509,442 |
| 2024-12-03 | 6.81 | 7.09 | 6.72 | 7.09 | +4.11% | 216,174 | 149,280,846 |
| 2024-12-02 | 6.75 | 6.82 | 6.69 | 6.81 | +1.49% | 142,437 | 96,344,371 |
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：