股票概览
6.92
+10.02%
+0.63
6.36
开盘价
6.92
最高价
6.26
最低价
381,123
成交量
数据更新至: 2024-12-31
技术指标
6.35
MA5 (5日均线)
6.37
MA10 (10日均线)
6.53
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 | 6.36 | 6.92 | 6.26 | 6.92 | +10.02% | 381,123 | 261,885,961 |
| 2024-12-30 | 6.27 | 6.34 | 6.15 | 6.29 | -0.16% | 62,142 | 38,813,461 |
| 2024-12-27 | 6.1 | 6.37 | 6.07 | 6.3 | +3.28% | 53,586 | 33,636,972 |
| 2024-12-26 | 6.14 | 6.2 | 6.08 | 6.1 | -0.33% | 32,680 | 20,063,061 |
| 2024-12-25 | 6.27 | 6.3 | 6.06 | 6.12 | -2.39% | 40,855 | 25,004,964 |
| 2024-12-24 | 6.21 | 6.29 | 6.13 | 6.27 | +1.13% | 41,427 | 25,747,550 |
| 2024-12-23 | 6.51 | 6.51 | 6.17 | 6.2 | -4.91% | 76,386 | 48,178,516 |
| 2024-12-20 | 6.47 | 6.64 | 6.45 | 6.52 | +0.15% | 62,636 | 40,823,512 |
| 2024-12-19 | 6.37 | 6.56 | 6.31 | 6.51 | +1.4% | 54,756 | 35,194,753 |
| 2024-12-18 | 6.57 | 6.57 | 6.38 | 6.42 | -1.08% | 59,476 | 38,434,400 |
| 2024-12-17 | 6.74 | 6.75 | 6.46 | 6.49 | -3.99% | 81,748 | 53,530,345 |
| 2024-12-16 | 6.78 | 6.87 | 6.69 | 6.76 | -0.15% | 76,455 | 51,861,052 |
| 2024-12-13 | 7.02 | 7.06 | 6.74 | 6.77 | -3.97% | 139,599 | 95,619,155 |
| 2024-12-12 | 6.75 | 7.11 | 6.71 | 7.05 | +3.52% | 214,261 | 148,962,196 |
| 2024-12-11 | 6.65 | 6.82 | 6.57 | 6.81 | +1.79% | 155,790 | 104,930,122 |
| 2024-12-10 | 6.83 | 7.05 | 6.67 | 6.69 | -0.15% | 228,364 | 155,087,711 |
| 2024-12-09 | 6.78 | 6.88 | 6.56 | 6.7 | -3.32% | 313,327 | 210,412,975 |
| 2024-12-06 | 6.28 | 6.93 | 6.25 | 6.93 | +10% | 183,489 | 122,882,310 |
| 2024-12-05 | 6.35 | 6.41 | 6.24 | 6.3 | -0.94% | 78,554 | 49,497,413 |
| 2024-12-04 | 6.4 | 6.7 | 6.2 | 6.36 | +0.63% | 197,610 | 127,367,158 |
| 2024-12-03 | 6.29 | 6.33 | 6.19 | 6.32 | +0.8% | 56,477 | 35,295,129 |
| 2024-12-02 | 6.23 | 6.28 | 6.19 | 6.27 | +1.13% | 47,188 | 29,480,521 |
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：