股票概览
6.42
-1.83%
-0.12
6.54
开盘价
6.56
最高价
6.4
最低价
210,034
成交量
数据更新至: 2024-12-31
技术指标
6.52
MA5 (5日均线)
6.55
MA10 (10日均线)
6.61
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 | 6.56 | 6.4 | 6.42 | -1.83% | 210,034 | 136,190,598 |
| 2024-12-30 | 6.55 | 6.58 | 6.52 | 6.54 | -0.3% | 118,700 | 77,721,463 |
| 2024-12-27 | 6.51 | 6.57 | 6.47 | 6.56 | +0.92% | 175,875 | 114,711,541 |
| 2024-12-26 | 6.58 | 6.61 | 6.48 | 6.5 | -1.22% | 196,462 | 128,093,960 |
| 2024-12-25 | 6.6 | 6.61 | 6.51 | 6.58 | -0.15% | 145,506 | 95,297,072 |
| 2024-12-24 | 6.45 | 6.6 | 6.45 | 6.59 | +2.01% | 214,166 | 140,295,981 |
| 2024-12-23 | 6.53 | 6.59 | 6.45 | 6.46 | -1.07% | 246,666 | 161,056,083 |
| 2024-12-20 | 6.59 | 6.6 | 6.52 | 6.53 | -0.91% | 194,574 | 127,298,680 |
| 2024-12-19 | 6.69 | 6.71 | 6.56 | 6.59 | -1.93% | 271,267 | 179,420,590 |
| 2024-12-18 | 6.7 | 6.8 | 6.69 | 6.72 | +0.75% | 294,649 | 198,707,109 |
| 2024-12-17 | 6.65 | 6.74 | 6.61 | 6.67 | -0.15% | 214,881 | 143,426,309 |
| 2024-12-16 | 6.62 | 6.72 | 6.61 | 6.68 | +1.06% | 219,751 | 146,655,682 |
| 2024-12-13 | 6.73 | 6.73 | 6.6 | 6.61 | -1.93% | 232,835 | 154,785,517 |
| 2024-12-12 | 6.66 | 6.75 | 6.65 | 6.74 | +0.6% | 211,208 | 141,624,655 |
| 2024-12-11 | 6.65 | 6.71 | 6.62 | 6.7 | +0.9% | 177,258 | 118,474,618 |
| 2024-12-10 | 6.85 | 6.87 | 6.64 | 6.64 | -1.04% | 361,732 | 242,953,568 |
| 2024-12-09 | 6.68 | 6.74 | 6.65 | 6.71 | +0.15% | 229,437 | 153,798,342 |
| 2024-12-06 | 6.62 | 6.72 | 6.6 | 6.7 | +1.36% | 309,534 | 206,332,541 |
| 2024-12-05 | 6.65 | 6.67 | 6.57 | 6.61 | -0.9% | 263,385 | 174,148,617 |
| 2024-12-04 | 6.69 | 6.72 | 6.64 | 6.67 | -0.3% | 254,331 | 169,840,564 |
| 2024-12-03 | 6.68 | 6.74 | 6.62 | 6.69 | +0.3% | 290,329 | 193,418,573 |
| 2024-12-02 | 6.66 | 6.72 | 6.61 | 6.67 | +0.15% | 260,450 | 173,422,788 |
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：