股票概览
6.35
-2.31%
-0.15
6.5
开盘价
6.58
最高价
6.33
最低价
121,362
成交量
数据更新至: 2024-12-31
技术指标
6.60
MA5 (5日均线)
6.76
MA10 (10日均线)
6.59
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 | 6.5 | 6.58 | 6.33 | 6.35 | -2.31% | 121,362 | 78,070,264 |
| 2024-12-30 | 6.77 | 6.78 | 6.41 | 6.5 | -4.27% | 196,584 | 128,946,730 |
| 2024-12-27 | 6.65 | 6.84 | 6.57 | 6.79 | +2.26% | 206,322 | 138,887,618 |
| 2024-12-26 | 6.58 | 6.76 | 6.58 | 6.64 | -0.9% | 179,483 | 119,755,738 |
| 2024-12-25 | 6.38 | 6.82 | 6 | 6.7 | +4.69% | 417,530 | 269,628,563 |
| 2024-12-24 | 6.39 | 6.57 | 6.27 | 6.4 | +0.95% | 217,135 | 138,920,378 |
| 2024-12-23 | 6.7 | 6.75 | 6.3 | 6.34 | -4.8% | 311,860 | 200,737,332 |
| 2024-12-20 | 7.07 | 7.23 | 6.56 | 6.66 | -7.37% | 554,419 | 374,250,938 |
| 2024-12-19 | 7.75 | 8.06 | 7.19 | 7.19 | -10.01% | 597,211 | 446,172,298 |
| 2024-12-18 | 6.93 | 7.99 | 6.93 | 7.99 | +10.06% | 579,685 | 445,715,589 |
| 2024-12-17 | 7.94 | 7.94 | 6.92 | 7.26 | +0.55% | 607,446 | 444,457,826 |
| 2024-12-16 | 6.73 | 7.22 | 6.73 | 7.22 | +10.06% | 104,995 | 74,453,956 |
| 2024-12-13 | 6.5 | 6.88 | 6.39 | 6.56 | +1.39% | 301,087 | 199,531,163 |
| 2024-12-12 | 6.37 | 6.55 | 6.35 | 6.47 | +0.78% | 201,794 | 129,844,309 |
| 2024-12-11 | 6.2 | 6.51 | 6.19 | 6.42 | +1.58% | 302,401 | 192,560,554 |
| 2024-12-10 | 6.5 | 6.65 | 6.16 | 6.32 | 0% | 391,303 | 250,484,677 |
| 2024-12-09 | 6.28 | 6.51 | 6.15 | 6.32 | +3.44% | 450,399 | 284,727,669 |
| 2024-12-06 | 6.19 | 6.6 | 5.97 | 6.11 | +1.33% | 650,770 | 403,041,928 |
| 2024-12-05 | 5.51 | 6.03 | 5.51 | 6.03 | +10.04% | 354,463 | 205,353,013 |
| 2024-12-04 | 5.73 | 5.8 | 5.4 | 5.48 | +3.98% | 643,085 | 358,758,270 |
| 2024-12-03 | 5.3 | 5.33 | 5.2 | 5.27 | -0.75% | 149,912 | 78,885,794 |
| 2024-12-02 | 5.06 | 5.35 | 5.02 | 5.31 | +5.57% | 279,316 | 146,211,383 |
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：