股票概览
6.42
-3.17%
-0.21
6.63
开盘价
6.65
最高价
6.42
最低价
191,215
成交量
数据更新至: 2024-12-31
技术指标
6.59
MA5 (5日均线)
6.63
MA10 (10日均线)
6.78
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 | 6.63 | 6.65 | 6.42 | 6.42 | -3.17% | 191,215 | 124,647,073 |
| 2024-12-30 | 6.66 | 6.66 | 6.58 | 6.63 | -0.3% | 118,988 | 78,826,072 |
| 2024-12-27 | 6.64 | 6.72 | 6.63 | 6.65 | +0.45% | 132,506 | 88,359,308 |
| 2024-12-26 | 6.6 | 6.68 | 6.59 | 6.62 | +0.15% | 104,047 | 69,047,981 |
| 2024-12-25 | 6.7 | 6.71 | 6.57 | 6.61 | -1.2% | 114,357 | 75,611,206 |
| 2024-12-24 | 6.57 | 6.7 | 6.57 | 6.69 | +1.83% | 140,579 | 93,495,113 |
| 2024-12-23 | 6.68 | 6.71 | 6.55 | 6.57 | -1.35% | 145,080 | 96,185,254 |
| 2024-12-20 | 6.68 | 6.72 | 6.64 | 6.66 | -0.6% | 122,898 | 82,038,493 |
| 2024-12-19 | 6.68 | 6.73 | 6.6 | 6.7 | -0.59% | 149,814 | 99,755,147 |
| 2024-12-18 | 6.79 | 6.84 | 6.72 | 6.74 | -0.59% | 123,475 | 83,834,294 |
| 2024-12-17 | 6.88 | 6.92 | 6.77 | 6.78 | -1.74% | 137,060 | 93,745,603 |
| 2024-12-16 | 6.94 | 6.98 | 6.86 | 6.9 | -0.58% | 151,376 | 104,775,706 |
| 2024-12-13 | 7.08 | 7.1 | 6.94 | 6.94 | -2.8% | 251,899 | 176,512,418 |
| 2024-12-12 | 7.09 | 7.16 | 7.06 | 7.14 | +0.85% | 256,968 | 183,002,936 |
| 2024-12-11 | 6.99 | 7.13 | 6.96 | 7.08 | +1.58% | 259,215 | 183,312,619 |
| 2024-12-10 | 7.09 | 7.14 | 6.95 | 6.97 | 0% | 319,259 | 225,308,188 |
| 2024-12-09 | 6.9 | 7.08 | 6.9 | 6.97 | +0.58% | 261,243 | 182,715,593 |
| 2024-12-06 | 6.84 | 6.93 | 6.81 | 6.93 | +1.17% | 195,350 | 134,590,148 |
| 2024-12-05 | 6.79 | 6.88 | 6.76 | 6.85 | +0.44% | 142,091 | 96,956,310 |
| 2024-12-04 | 6.95 | 6.95 | 6.79 | 6.82 | -0.73% | 214,568 | 147,445,202 |
| 2024-12-03 | 6.88 | 6.9 | 6.78 | 6.87 | 0% | 171,586 | 117,276,474 |
| 2024-12-02 | 6.76 | 6.9 | 6.73 | 6.87 | +1.78% | 202,142 | 138,157,770 |
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：