股票概览
6.59
-4.22%
-0.29
6.88
开盘价
6.89
最高价
6.58
最低价
104,139
成交量
数据更新至: 2024-12-31
技术指标
6.85
MA5 (5日均线)
6.91
MA10 (10日均线)
7.17
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 | 6.88 | 6.89 | 6.58 | 6.59 | -4.22% | 104,139 | 69,868,872 |
| 2024-12-30 | 6.94 | 6.98 | 6.82 | 6.88 | -1.57% | 82,016 | 56,349,568 |
| 2024-12-27 | 6.92 | 7.05 | 6.82 | 6.99 | +1.6% | 115,585 | 80,606,882 |
| 2024-12-26 | 6.84 | 6.98 | 6.69 | 6.88 | -0.15% | 100,440 | 68,938,825 |
| 2024-12-25 | 6.84 | 7.08 | 6.82 | 6.89 | +0.58% | 153,736 | 106,381,574 |
| 2024-12-24 | 6.75 | 6.86 | 6.66 | 6.85 | +1.48% | 103,352 | 69,851,705 |
| 2024-12-23 | 7.16 | 7.16 | 6.74 | 6.75 | -5.99% | 153,637 | 106,290,206 |
| 2024-12-20 | 7.04 | 7.23 | 6.95 | 7.18 | +1.84% | 112,092 | 79,978,957 |
| 2024-12-19 | 7.03 | 7.09 | 6.91 | 7.05 | +0.14% | 101,003 | 70,760,066 |
| 2024-12-18 | 7.08 | 7.16 | 6.97 | 7.04 | -0.85% | 113,877 | 80,487,102 |
| 2024-12-17 | 7.46 | 7.46 | 7.08 | 7.1 | -4.57% | 144,366 | 104,023,066 |
| 2024-12-16 | 7.44 | 7.5 | 7.37 | 7.44 | 0% | 102,478 | 76,172,118 |
| 2024-12-13 | 7.61 | 7.61 | 7.41 | 7.44 | -2.49% | 157,446 | 117,944,884 |
| 2024-12-12 | 7.55 | 7.66 | 7.51 | 7.63 | +1.06% | 209,515 | 159,346,736 |
| 2024-12-11 | 7.64 | 7.67 | 7.49 | 7.55 | -1.56% | 262,971 | 198,973,131 |
| 2024-12-10 | 7.73 | 7.98 | 7.59 | 7.67 | 0% | 430,330 | 332,857,565 |
| 2024-12-09 | 8.14 | 8.19 | 7.61 | 7.67 | +2.95% | 599,520 | 473,004,062 |
| 2024-12-06 | 7.18 | 7.5 | 7.15 | 7.45 | +3.76% | 251,558 | 185,353,269 |
| 2024-12-05 | 7.08 | 7.19 | 7.06 | 7.18 | +1.41% | 89,094 | 63,594,851 |
| 2024-12-04 | 7.25 | 7.27 | 7.05 | 7.08 | -3.01% | 134,264 | 96,057,513 |
| 2024-12-03 | 7.38 | 7.42 | 7.23 | 7.3 | -0.68% | 124,409 | 90,769,472 |
| 2024-12-02 | 7.19 | 7.38 | 7.16 | 7.35 | +2.23% | 157,986 | 115,255,155 |
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：