股票概览
6.47
-2.85%
-0.19
6.66
开盘价
6.68
最高价
6.46
最低价
225,954
成交量
数据更新至: 2024-12-31
技术指标
6.68
MA5 (5日均线)
6.75
MA10 (10日均线)
6.91
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 | 6.66 | 6.68 | 6.46 | 6.47 | -2.85% | 225,954 | 148,294,052 |
| 2024-12-30 | 6.75 | 6.75 | 6.65 | 6.66 | -1.33% | 194,838 | 130,242,871 |
| 2024-12-27 | 6.72 | 6.81 | 6.68 | 6.75 | 0% | 184,372 | 124,529,786 |
| 2024-12-26 | 6.77 | 6.83 | 6.69 | 6.75 | -0.59% | 197,329 | 133,234,947 |
| 2024-12-25 | 6.8 | 6.85 | 6.6 | 6.79 | -0.59% | 204,499 | 137,655,447 |
| 2024-12-24 | 6.58 | 6.87 | 6.58 | 6.83 | +3.48% | 262,860 | 176,883,235 |
| 2024-12-23 | 6.92 | 6.93 | 6.59 | 6.6 | -3.93% | 302,912 | 203,283,535 |
| 2024-12-20 | 6.86 | 6.98 | 6.8 | 6.87 | +0.44% | 273,708 | 188,720,962 |
| 2024-12-19 | 6.83 | 6.87 | 6.66 | 6.84 | -0.87% | 304,785 | 206,136,113 |
| 2024-12-18 | 7 | 7.05 | 6.88 | 6.9 | -1.43% | 289,150 | 200,739,726 |
| 2024-12-17 | 7.13 | 7.15 | 6.98 | 7 | -1.69% | 281,025 | 197,627,357 |
| 2024-12-16 | 7.31 | 7.38 | 7.05 | 7.12 | -3.52% | 396,951 | 284,671,799 |
| 2024-12-13 | 7.59 | 7.67 | 7.3 | 7.38 | -3.78% | 743,292 | 552,565,556 |
| 2024-12-12 | 7.2 | 7.85 | 7.14 | 7.67 | +6.82% | 1,033,919 | 784,170,915 |
| 2024-12-11 | 6.91 | 7.18 | 6.89 | 7.18 | +3.46% | 460,312 | 326,664,957 |
| 2024-12-10 | 7.2 | 7.27 | 6.91 | 6.94 | -0.43% | 506,183 | 357,214,955 |
| 2024-12-09 | 6.94 | 7.08 | 6.89 | 6.97 | +1.16% | 490,015 | 341,706,578 |
| 2024-12-06 | 6.75 | 6.93 | 6.66 | 6.89 | +2.07% | 377,602 | 257,711,913 |
| 2024-12-05 | 6.81 | 6.83 | 6.7 | 6.75 | -0.88% | 278,784 | 188,066,084 |
| 2024-12-04 | 6.9 | 6.97 | 6.77 | 6.81 | -0.87% | 311,951 | 214,031,200 |
| 2024-12-03 | 6.78 | 6.93 | 6.7 | 6.87 | +1.33% | 372,540 | 254,619,282 |
| 2024-12-02 | 6.68 | 6.85 | 6.67 | 6.78 | +2.26% | 407,209 | 276,600,060 |
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：