股票概览
6.15
-4.65%
-0.3
6.55
开盘价
6.6
最高价
6.14
最低价
163,986
成交量
数据更新至: 2024-12-31
技术指标
6.45
MA5 (5日均线)
6.78
MA10 (10日均线)
7.21
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 | 6.55 | 6.6 | 6.14 | 6.15 | -4.65% | 163,986 | 103,715,665 |
| 2024-12-30 | 6.6 | 6.65 | 6.35 | 6.45 | -2.86% | 132,697 | 85,877,872 |
| 2024-12-27 | 6.61 | 6.97 | 6.5 | 6.64 | +1.22% | 178,062 | 119,972,797 |
| 2024-12-26 | 6.5 | 6.67 | 6.46 | 6.56 | +1.39% | 129,982 | 85,592,875 |
| 2024-12-25 | 6.8 | 6.81 | 6.3 | 6.47 | -4.85% | 217,952 | 141,222,995 |
| 2024-12-24 | 6.9 | 6.97 | 6.62 | 6.8 | -0.73% | 175,576 | 118,751,762 |
| 2024-12-23 | 7.4 | 7.44 | 6.79 | 6.85 | -7.43% | 248,514 | 174,942,223 |
| 2024-12-20 | 7.31 | 7.54 | 7.25 | 7.4 | +1.79% | 179,047 | 133,122,192 |
| 2024-12-19 | 7.1 | 7.33 | 7.07 | 7.27 | +0.55% | 152,655 | 110,690,702 |
| 2024-12-18 | 7.2 | 7.3 | 6.99 | 7.23 | +0.7% | 173,174 | 124,275,746 |
| 2024-12-17 | 7.51 | 7.58 | 7.16 | 7.18 | -3.75% | 215,383 | 158,310,479 |
| 2024-12-16 | 7.64 | 7.67 | 7.4 | 7.46 | -2.86% | 215,371 | 161,945,523 |
| 2024-12-13 | 7.85 | 7.92 | 7.61 | 7.68 | -3.27% | 290,399 | 224,811,189 |
| 2024-12-12 | 8.1 | 8.15 | 7.83 | 7.94 | -2.34% | 348,153 | 276,628,038 |
| 2024-12-11 | 7.92 | 8.34 | 7.88 | 8.13 | +1.12% | 531,525 | 431,050,509 |
| 2024-12-10 | 7.85 | 8.05 | 7.66 | 8.04 | +5.79% | 526,294 | 413,396,023 |
| 2024-12-09 | 7.8 | 7.85 | 7.48 | 7.6 | -1.17% | 269,375 | 206,098,682 |
| 2024-12-06 | 7.41 | 7.78 | 7.33 | 7.69 | +3.92% | 402,379 | 306,032,011 |
| 2024-12-05 | 7.16 | 7.43 | 7.16 | 7.4 | +2.35% | 196,656 | 144,206,001 |
| 2024-12-04 | 7.42 | 7.43 | 7.12 | 7.23 | -2.43% | 211,857 | 153,879,097 |
| 2024-12-03 | 7.46 | 7.51 | 7.31 | 7.41 | -1.2% | 201,113 | 149,026,139 |
| 2024-12-02 | 7.28 | 7.52 | 7.28 | 7.5 | +2.74% | 258,691 | 192,220,774 |
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：