股票概览
6.2
-3.88%
-0.25
6.45
开盘价
6.54
最高价
6.18
最低价
72,830
成交量
数据更新至: 2024-12-31
技术指标
6.55
MA5 (5日均线)
6.68
MA10 (10日均线)
7.08
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 | 6.45 | 6.54 | 6.18 | 6.2 | -3.88% | 72,830 | 45,959,084 |
| 2024-12-30 | 6.71 | 6.74 | 6.31 | 6.45 | -4.02% | 94,159 | 60,741,540 |
| 2024-12-27 | 6.63 | 6.91 | 6.56 | 6.72 | +1.51% | 106,354 | 72,228,125 |
| 2024-12-26 | 6.7 | 6.91 | 6.5 | 6.62 | -2.07% | 146,663 | 98,467,175 |
| 2024-12-25 | 6.53 | 7.53 | 6.53 | 6.76 | +3.36% | 211,146 | 145,248,336 |
| 2024-12-24 | 6.65 | 6.69 | 6.35 | 6.54 | +0.15% | 87,898 | 57,121,406 |
| 2024-12-23 | 7.1 | 7.18 | 6.49 | 6.53 | -8.67% | 108,312 | 73,387,857 |
| 2024-12-20 | 6.85 | 7.17 | 6.85 | 7.15 | +3.92% | 69,622 | 49,112,948 |
| 2024-12-19 | 6.93 | 7.04 | 6.8 | 6.88 | -1.57% | 67,256 | 46,325,762 |
| 2024-12-18 | 7.04 | 7.18 | 6.76 | 6.99 | -0.43% | 73,877 | 51,777,908 |
| 2024-12-17 | 7.58 | 7.63 | 6.96 | 7.02 | -7.51% | 109,125 | 78,766,252 |
| 2024-12-16 | 7.61 | 7.8 | 7.55 | 7.59 | -0.39% | 58,698 | 44,868,066 |
| 2024-12-13 | 7.81 | 7.84 | 7.61 | 7.62 | -2.06% | 56,727 | 43,574,805 |
| 2024-12-12 | 7.59 | 7.88 | 7.51 | 7.78 | +2.77% | 84,519 | 65,210,636 |
| 2024-12-11 | 7.5 | 7.59 | 7.46 | 7.57 | +1.2% | 50,038 | 37,800,617 |
| 2024-12-10 | 7.7 | 7.74 | 7.46 | 7.48 | 0% | 55,593 | 42,081,774 |
| 2024-12-09 | 7.52 | 7.55 | 7.32 | 7.48 | -0.13% | 62,473 | 46,570,570 |
| 2024-12-06 | 7.4 | 7.53 | 7.33 | 7.49 | +1.49% | 66,640 | 49,694,697 |
| 2024-12-05 | 7.2 | 7.42 | 7.2 | 7.38 | +1.79% | 55,411 | 40,619,441 |
| 2024-12-04 | 7.4 | 7.43 | 7.21 | 7.25 | -2.42% | 59,172 | 43,311,820 |
| 2024-12-03 | 7.3 | 7.46 | 7.26 | 7.43 | +1.23% | 68,947 | 50,836,385 |
| 2024-12-02 | 7.17 | 7.37 | 7.14 | 7.34 | +3.09% | 63,364 | 46,063,280 |
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：