股票概览
6.38
-2.74%
-0.18
6.6
开盘价
6.63
最高价
6.37
最低价
337,384
成交量
数据更新至: 2024-12-31
技术指标
6.58
MA5 (5日均线)
6.79
MA10 (10日均线)
7.18
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 | 6.6 | 6.63 | 6.37 | 6.38 | -2.74% | 337,384 | 217,810,731 |
| 2024-12-30 | 6.65 | 6.71 | 6.53 | 6.56 | -1.94% | 327,410 | 215,545,111 |
| 2024-12-27 | 6.61 | 6.75 | 6.56 | 6.69 | +1.36% | 399,414 | 266,625,459 |
| 2024-12-26 | 6.69 | 6.72 | 6.58 | 6.6 | -1.35% | 499,611 | 331,163,360 |
| 2024-12-25 | 6.85 | 6.85 | 6.65 | 6.69 | -2.34% | 452,508 | 303,812,436 |
| 2024-12-24 | 6.88 | 6.98 | 6.76 | 6.85 | -0.15% | 396,374 | 271,891,999 |
| 2024-12-23 | 7.15 | 7.25 | 6.83 | 6.86 | -2.42% | 537,316 | 374,597,761 |
| 2024-12-20 | 6.98 | 7.14 | 6.93 | 7.03 | -0.28% | 459,500 | 323,781,434 |
| 2024-12-19 | 6.97 | 7.17 | 6.88 | 7.05 | -1.26% | 647,738 | 454,707,678 |
| 2024-12-18 | 7.11 | 7.31 | 7.07 | 7.14 | +2.29% | 825,620 | 594,047,672 |
| 2024-12-17 | 7.14 | 7.22 | 6.94 | 6.98 | -1.83% | 622,888 | 439,811,088 |
| 2024-12-16 | 7.46 | 7.47 | 7.06 | 7.11 | -5.7% | 1,050,894 | 756,238,919 |
| 2024-12-13 | 7.87 | 7.88 | 7.5 | 7.54 | -5.28% | 1,136,298 | 866,740,907 |
| 2024-12-12 | 7.61 | 8.14 | 7.51 | 7.96 | +4.19% | 1,531,740 | 1,209,055,037 |
| 2024-12-11 | 7.4 | 7.76 | 7.35 | 7.64 | +2.83% | 1,076,122 | 814,839,332 |
| 2024-12-10 | 7.62 | 7.66 | 7.41 | 7.43 | +0.27% | 1,148,838 | 866,735,901 |
| 2024-12-09 | 7.52 | 7.68 | 7.38 | 7.41 | -1.98% | 990,210 | 741,430,154 |
| 2024-12-06 | 7.8 | 7.84 | 7.55 | 7.56 | -5.5% | 1,618,621 | 1,238,503,938 |
| 2024-12-05 | 7.88 | 8.36 | 7.64 | 8 | -0.74% | 2,032,606 | 1,612,216,113 |
| 2024-12-04 | 9.27 | 9.27 | 8.05 | 8.06 | -9.74% | 2,870,509 | 2,438,183,040 |
| 2024-12-03 | 7.94 | 8.93 | 7.84 | 8.93 | +9.98% | 1,827,690 | 1,574,567,071 |
| 2024-12-02 | 8.63 | 9.3 | 8.01 | 8.12 | -7.94% | 3,426,467 | 2,944,435,128 |
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：