股票概览
6.23
-4.15%
-0.27
6.49
开盘价
6.54
最高价
6.23
最低价
259,084
成交量
数据更新至: 2024-12-31
技术指标
6.49
MA5 (5日均线)
6.71
MA10 (10日均线)
6.73
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 | 6.49 | 6.54 | 6.23 | 6.23 | -4.15% | 259,084 | 164,597,594 |
| 2024-12-30 | 6.57 | 6.62 | 6.44 | 6.5 | -1.96% | 241,272 | 156,704,028 |
| 2024-12-27 | 6.57 | 6.69 | 6.53 | 6.63 | +0.91% | 255,252 | 169,576,295 |
| 2024-12-26 | 6.47 | 6.62 | 6.45 | 6.57 | +1.08% | 260,050 | 170,033,415 |
| 2024-12-25 | 6.69 | 6.69 | 6.34 | 6.5 | -2.84% | 382,508 | 247,160,236 |
| 2024-12-24 | 6.58 | 6.85 | 6.55 | 6.69 | +1.83% | 355,241 | 235,921,951 |
| 2024-12-23 | 7.05 | 7.09 | 6.57 | 6.57 | -6.28% | 617,978 | 418,321,658 |
| 2024-12-20 | 7.09 | 7.16 | 6.96 | 7.01 | -1.13% | 681,634 | 479,582,514 |
| 2024-12-19 | 7.27 | 7.27 | 7.02 | 7.09 | -2.48% | 1,016,839 | 724,093,008 |
| 2024-12-18 | 6.79 | 7.27 | 6.79 | 7.27 | +9.98% | 656,720 | 463,419,760 |
| 2024-12-17 | 6.73 | 6.82 | 6.54 | 6.61 | -1.64% | 375,249 | 250,521,094 |
| 2024-12-16 | 6.72 | 6.79 | 6.67 | 6.72 | +0.15% | 177,222 | 119,205,315 |
| 2024-12-13 | 6.84 | 6.87 | 6.67 | 6.71 | -2.47% | 285,233 | 192,564,500 |
| 2024-12-12 | 6.86 | 6.91 | 6.8 | 6.88 | +0.29% | 239,839 | 164,657,203 |
| 2024-12-11 | 6.75 | 6.89 | 6.72 | 6.86 | +1.63% | 233,869 | 159,657,311 |
| 2024-12-10 | 6.92 | 6.96 | 6.72 | 6.75 | -0.44% | 345,415 | 235,686,476 |
| 2024-12-09 | 6.77 | 6.85 | 6.7 | 6.78 | 0% | 217,821 | 147,672,457 |
| 2024-12-06 | 6.73 | 6.8 | 6.62 | 6.78 | +0.59% | 218,281 | 147,191,259 |
| 2024-12-05 | 6.61 | 6.75 | 6.59 | 6.74 | +1.81% | 143,886 | 96,303,654 |
| 2024-12-04 | 6.77 | 6.77 | 6.58 | 6.62 | -2.36% | 177,467 | 118,410,189 |
| 2024-12-03 | 6.8 | 6.85 | 6.69 | 6.78 | -0.29% | 251,508 | 170,319,551 |
| 2024-12-02 | 6.62 | 6.82 | 6.61 | 6.8 | +2.87% | 274,739 | 185,596,726 |
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：