股票概览
6.55
-5.07%
-0.35
6.85
开盘价
6.95
最高价
6.54
最低价
210,233
成交量
数据更新至: 2024-12-31
技术指标
6.67
MA5 (5日均线)
6.99
MA10 (10日均线)
7.31
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 | 6.95 | 6.54 | 6.55 | -5.07% | 210,233 | 141,443,235 |
| 2024-12-30 | 6.6 | 7 | 6.44 | 6.9 | +2.68% | 293,899 | 198,197,368 |
| 2024-12-27 | 6.62 | 6.81 | 6.57 | 6.72 | +1.51% | 169,269 | 113,946,308 |
| 2024-12-26 | 6.5 | 6.71 | 6.48 | 6.62 | +1.22% | 169,796 | 112,869,871 |
| 2024-12-25 | 6.74 | 6.77 | 6.34 | 6.54 | -2.97% | 244,888 | 159,115,951 |
| 2024-12-24 | 6.81 | 6.94 | 6.6 | 6.74 | -1.89% | 355,129 | 239,274,806 |
| 2024-12-23 | 7.44 | 7.45 | 6.87 | 6.87 | -9.96% | 596,158 | 421,537,849 |
| 2024-12-20 | 7.66 | 7.83 | 7.41 | 7.63 | -0.91% | 426,353 | 326,492,908 |
| 2024-12-19 | 7.55 | 7.71 | 7.51 | 7.7 | +1.18% | 201,184 | 153,765,706 |
| 2024-12-18 | 7.54 | 7.7 | 7.46 | 7.61 | +0.93% | 197,665 | 150,292,005 |
| 2024-12-17 | 7.87 | 7.93 | 7.48 | 7.54 | -4.19% | 363,473 | 277,923,759 |
| 2024-12-16 | 7.75 | 8.04 | 7.75 | 7.87 | +1.16% | 373,360 | 295,919,200 |
| 2024-12-13 | 7.93 | 8 | 7.75 | 7.78 | -1.89% | 313,239 | 246,022,494 |
| 2024-12-12 | 7.76 | 7.97 | 7.7 | 7.93 | +2.45% | 377,610 | 296,622,525 |
| 2024-12-11 | 7.61 | 7.76 | 7.55 | 7.74 | +0.78% | 290,359 | 223,243,939 |
| 2024-12-10 | 7.64 | 7.85 | 7.53 | 7.68 | +1.86% | 504,043 | 388,809,022 |
| 2024-12-09 | 7.56 | 7.62 | 7.35 | 7.54 | +0.13% | 289,346 | 217,057,297 |
| 2024-12-06 | 7.43 | 7.55 | 7.33 | 7.53 | +1.35% | 260,395 | 194,772,567 |
| 2024-12-05 | 7.19 | 7.5 | 7.18 | 7.43 | +2.48% | 275,758 | 203,691,869 |
| 2024-12-04 | 7.3 | 7.48 | 7.19 | 7.25 | -1.09% | 172,501 | 126,198,732 |
| 2024-12-03 | 7.33 | 7.37 | 7.19 | 7.33 | 0% | 187,965 | 136,799,616 |
| 2024-12-02 | 7.22 | 7.35 | 7.19 | 7.33 | +1.81% | 193,790 | 141,146,484 |
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：