股票概览
6.73
-1.46%
-0.1
6.84
开盘价
6.9
最高价
6.72
最低价
120,998
成交量
数据更新至: 2024-12-31
技术指标
6.82
MA5 (5日均线)
6.90
MA10 (10日均线)
7.14
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 | 6.84 | 6.9 | 6.72 | 6.73 | -1.46% | 120,998 | 82,378,764 |
| 2024-12-30 | 6.93 | 6.96 | 6.81 | 6.83 | -2.98% | 180,507 | 124,039,996 |
| 2024-12-27 | 6.75 | 7.1 | 6.73 | 7.04 | +2.62% | 343,494 | 239,896,486 |
| 2024-12-26 | 6.66 | 7.1 | 6.62 | 6.86 | +3.16% | 216,988 | 148,173,016 |
| 2024-12-25 | 6.8 | 6.82 | 6.62 | 6.65 | -2.49% | 122,244 | 81,789,757 |
| 2024-12-24 | 6.82 | 6.85 | 6.72 | 6.82 | +0.59% | 102,641 | 69,633,250 |
| 2024-12-23 | 6.99 | 7.01 | 6.77 | 6.78 | -2.87% | 193,783 | 132,703,264 |
| 2024-12-20 | 6.96 | 7.06 | 6.95 | 6.98 | -0.57% | 153,265 | 107,296,882 |
| 2024-12-19 | 7.24 | 7.24 | 6.97 | 7.02 | -3.7% | 314,425 | 221,726,867 |
| 2024-12-18 | 7.3 | 7.52 | 7.24 | 7.29 | -2.02% | 265,841 | 195,138,261 |
| 2024-12-17 | 7.51 | 7.57 | 7.18 | 7.44 | -1.33% | 444,138 | 326,645,701 |
| 2024-12-16 | 7.36 | 7.67 | 7.33 | 7.54 | +2.03% | 475,435 | 356,576,617 |
| 2024-12-13 | 7.55 | 7.61 | 7.37 | 7.39 | -1.99% | 369,163 | 275,544,278 |
| 2024-12-12 | 7.35 | 7.59 | 7.3 | 7.54 | +2.72% | 506,072 | 378,044,755 |
| 2024-12-11 | 7.21 | 7.36 | 7.2 | 7.34 | +1.24% | 216,546 | 158,194,993 |
| 2024-12-10 | 7.43 | 7.47 | 7.23 | 7.25 | -0.14% | 304,584 | 223,344,465 |
| 2024-12-09 | 7.35 | 7.43 | 7.21 | 7.26 | -1.22% | 233,869 | 170,946,258 |
| 2024-12-06 | 7.27 | 7.45 | 7.24 | 7.35 | +0.41% | 308,306 | 226,176,524 |
| 2024-12-05 | 7.39 | 7.45 | 7.2 | 7.32 | -1.21% | 370,737 | 270,179,443 |
| 2024-12-04 | 7.18 | 7.9 | 7.1 | 7.41 | +3.06% | 705,457 | 528,125,609 |
| 2024-12-03 | 7.29 | 7.31 | 7.13 | 7.19 | -1.1% | 190,590 | 136,920,569 |
| 2024-12-02 | 7.14 | 7.28 | 7.11 | 7.27 | +2.39% | 335,569 | 243,027,882 |
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：