股票概览
6.81
+3.97%
+0.26
6.54
开盘价
6.96
最高价
6.54
最低价
347,349
成交量
数据更新至: 2024-12-31
技术指标
6.83
MA5 (5日均线)
7.13
MA10 (10日均线)
8.16
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 | 6.54 | 6.96 | 6.54 | 6.81 | +3.97% | 347,349 | 235,587,773 |
| 2024-12-30 | 6.89 | 6.95 | 6.53 | 6.55 | -4.66% | 282,423 | 187,612,482 |
| 2024-12-27 | 6.94 | 7.08 | 6.8 | 6.87 | -1.29% | 259,920 | 180,838,664 |
| 2024-12-26 | 6.81 | 7.23 | 6.81 | 6.96 | -0.29% | 334,982 | 233,691,184 |
| 2024-12-25 | 7.59 | 7.72 | 6.74 | 6.98 | -10.28% | 458,344 | 330,978,633 |
| 2024-12-24 | 7.68 | 8.59 | 7.46 | 7.78 | -3.23% | 587,438 | 471,014,675 |
| 2024-12-23 | 7 | 8.31 | 6.7 | 8.04 | +14.69% | 667,249 | 500,813,845 |
| 2024-12-20 | 6.65 | 7.12 | 6.52 | 7.01 | +3.24% | 458,236 | 315,216,602 |
| 2024-12-19 | 7.4 | 7.4 | 6.78 | 6.79 | -10.07% | 552,776 | 385,993,933 |
| 2024-12-18 | 7.33 | 7.76 | 7.33 | 7.55 | -6.79% | 429,676 | 322,686,485 |
| 2024-12-17 | 8.8 | 8.88 | 8.06 | 8.1 | -8.99% | 397,493 | 332,447,828 |
| 2024-12-16 | 9.01 | 9.14 | 8.87 | 8.9 | -1.22% | 166,074 | 149,303,347 |
| 2024-12-13 | 9.12 | 9.12 | 9 | 9.01 | -1.85% | 178,506 | 161,563,182 |
| 2024-12-12 | 9.12 | 9.2 | 9.04 | 9.18 | +0.33% | 196,576 | 179,828,417 |
| 2024-12-11 | 9.28 | 9.28 | 9.07 | 9.15 | -2.76% | 298,616 | 273,140,865 |
| 2024-12-10 | 9.88 | 9.88 | 9.39 | 9.41 | -2.89% | 383,530 | 367,743,838 |
| 2024-12-09 | 9.54 | 9.89 | 9.54 | 9.69 | +1.36% | 262,327 | 255,266,799 |
| 2024-12-06 | 9.47 | 9.66 | 9.36 | 9.56 | -0.1% | 243,385 | 231,406,447 |
| 2024-12-05 | 9.36 | 9.59 | 9.01 | 9.57 | +2.46% | 320,847 | 299,129,581 |
| 2024-12-04 | 10.28 | 10.38 | 9.28 | 9.34 | -11.64% | 616,458 | 597,822,721 |
| 2024-12-03 | 10.04 | 11 | 10.04 | 10.57 | -9.58% | 666,328 | 705,185,799 |
| 2024-12-02 | 10.74 | 11.98 | 10.74 | 11.69 | +8.85% | 590,529 | 683,622,054 |
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：