股票概览
6.77
-1.02%
-0.07
6.85
开盘价
6.87
最高价
6.77
最低价
403,386
成交量
数据更新至: 2024-12-31
技术指标
6.85
MA5 (5日均线)
6.93
MA10 (10日均线)
7.02
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 | 6.87 | 6.77 | 6.77 | -1.02% | 403,386 | 274,888,511 |
| 2024-12-30 | 6.85 | 6.89 | 6.82 | 6.84 | -0.44% | 385,431 | 264,129,234 |
| 2024-12-27 | 6.78 | 6.88 | 6.75 | 6.87 | +1.18% | 515,192 | 351,531,515 |
| 2024-12-26 | 6.95 | 6.97 | 6.75 | 6.79 | -2.44% | 881,442 | 601,123,325 |
| 2024-12-25 | 7.02 | 7.05 | 6.9 | 6.96 | -0.71% | 488,518 | 339,995,618 |
| 2024-12-24 | 6.95 | 7.02 | 6.9 | 7.01 | +0.57% | 461,667 | 321,594,844 |
| 2024-12-23 | 6.89 | 7.01 | 6.86 | 6.97 | +1.16% | 554,804 | 385,944,002 |
| 2024-12-20 | 7.03 | 7.06 | 6.87 | 6.89 | -1.99% | 633,773 | 439,573,958 |
| 2024-12-19 | 7.12 | 7.15 | 6.97 | 7.03 | -1.68% | 610,279 | 429,802,862 |
| 2024-12-18 | 7.09 | 7.25 | 7.05 | 7.15 | +1.42% | 682,126 | 490,144,739 |
| 2024-12-17 | 7.15 | 7.19 | 7.04 | 7.05 | -1.26% | 413,461 | 293,319,697 |
| 2024-12-16 | 6.99 | 7.15 | 6.99 | 7.14 | +2% | 586,493 | 416,054,416 |
| 2024-12-13 | 7.12 | 7.13 | 6.99 | 7 | -2.1% | 518,847 | 365,656,412 |
| 2024-12-12 | 7.14 | 7.15 | 7.08 | 7.15 | +0.28% | 471,635 | 335,718,125 |
| 2024-12-11 | 7.12 | 7.17 | 7.09 | 7.13 | +0.28% | 344,279 | 245,487,863 |
| 2024-12-10 | 7.25 | 7.29 | 7.1 | 7.11 | -1.11% | 604,330 | 433,948,791 |
| 2024-12-09 | 7.28 | 7.28 | 7.11 | 7.19 | +0.84% | 600,666 | 432,040,257 |
| 2024-12-06 | 7.06 | 7.15 | 7.05 | 7.13 | +0.99% | 359,377 | 255,746,475 |
| 2024-12-05 | 7.08 | 7.1 | 7.04 | 7.06 | -0.42% | 227,342 | 160,805,772 |
| 2024-12-04 | 7.1 | 7.11 | 7.05 | 7.09 | -0.14% | 281,684 | 199,427,779 |
| 2024-12-03 | 7.04 | 7.12 | 7 | 7.1 | +0.57% | 325,410 | 229,946,158 |
| 2024-12-02 | 6.94 | 7.07 | 6.93 | 7.06 | +1.29% | 387,968 | 271,796,391 |
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：