股票概览
6.59
-1.2%
-0.08
6.68
开盘价
6.82
最高价
6.59
最低价
68,599
成交量
数据更新至: 2024-12-31
技术指标
6.69
MA5 (5日均线)
6.95
MA10 (10日均线)
7.30
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 | 6.68 | 6.82 | 6.59 | 6.59 | -1.2% | 68,599 | 45,970,317 |
| 2024-12-30 | 6.79 | 6.8 | 6.62 | 6.67 | -2.2% | 59,277 | 39,585,729 |
| 2024-12-27 | 6.7 | 6.9 | 6.64 | 6.82 | +1.94% | 67,629 | 46,077,423 |
| 2024-12-26 | 6.66 | 6.86 | 6.64 | 6.69 | +0.45% | 65,665 | 44,166,484 |
| 2024-12-25 | 6.95 | 6.97 | 6.54 | 6.66 | -4.17% | 113,058 | 75,615,255 |
| 2024-12-24 | 7.06 | 7.17 | 6.77 | 6.95 | +0.58% | 97,132 | 67,396,705 |
| 2024-12-23 | 7.35 | 7.45 | 6.89 | 6.91 | -6.5% | 134,721 | 94,963,036 |
| 2024-12-20 | 7.37 | 7.56 | 7.28 | 7.39 | +0.27% | 70,957 | 52,454,486 |
| 2024-12-19 | 7.4 | 7.59 | 7.27 | 7.37 | -1.34% | 91,136 | 67,336,550 |
| 2024-12-18 | 7.15 | 7.7 | 7.1 | 7.47 | +5.06% | 176,197 | 131,421,069 |
| 2024-12-17 | 7.46 | 7.46 | 7.05 | 7.11 | -3.92% | 120,063 | 86,220,268 |
| 2024-12-16 | 7.63 | 7.67 | 7.34 | 7.4 | -2.63% | 113,333 | 84,598,853 |
| 2024-12-13 | 7.82 | 7.83 | 7.59 | 7.6 | -3.06% | 155,271 | 119,362,258 |
| 2024-12-12 | 7.8 | 7.86 | 7.7 | 7.84 | +0.13% | 101,282 | 78,974,580 |
| 2024-12-11 | 7.68 | 7.92 | 7.68 | 7.83 | +1.29% | 116,304 | 90,558,689 |
| 2024-12-10 | 7.78 | 7.95 | 7.62 | 7.73 | +1.98% | 194,832 | 151,603,132 |
| 2024-12-09 | 7.76 | 7.79 | 7.51 | 7.58 | -2.57% | 151,296 | 115,010,699 |
| 2024-12-06 | 7.73 | 7.94 | 7.56 | 7.78 | -0.13% | 163,051 | 126,050,098 |
| 2024-12-05 | 7.73 | 7.85 | 7.6 | 7.79 | +0.13% | 125,146 | 96,955,987 |
| 2024-12-04 | 8 | 8.2 | 7.71 | 7.78 | -3.71% | 238,035 | 188,317,003 |
| 2024-12-03 | 7.8 | 8.29 | 7.67 | 8.08 | +4.12% | 393,602 | 314,647,029 |
| 2024-12-02 | 7.77 | 7.94 | 7.64 | 7.76 | -1.02% | 245,752 | 190,165,698 |
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：