股票概览
6.57
-4.64%
-0.32
6.91
开盘价
6.91
最高价
6.57
最低价
425,782
成交量
数据更新至: 2024-12-31
技术指标
6.80
MA5 (5日均线)
6.82
MA10 (10日均线)
6.92
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 | 6.91 | 6.91 | 6.57 | 6.57 | -4.64% | 425,782 | 285,583,837 |
| 2024-12-30 | 6.87 | 6.9 | 6.83 | 6.89 | +0.15% | 201,202 | 138,198,138 |
| 2024-12-27 | 6.85 | 6.98 | 6.84 | 6.88 | +0.58% | 278,213 | 191,864,849 |
| 2024-12-26 | 6.81 | 6.88 | 6.81 | 6.84 | 0% | 144,530 | 98,994,603 |
| 2024-12-25 | 6.88 | 6.91 | 6.76 | 6.84 | -0.44% | 193,971 | 132,516,512 |
| 2024-12-24 | 6.76 | 6.88 | 6.76 | 6.87 | +1.78% | 213,808 | 146,168,761 |
| 2024-12-23 | 6.87 | 6.94 | 6.74 | 6.75 | -2.17% | 217,936 | 148,736,944 |
| 2024-12-20 | 6.82 | 6.93 | 6.82 | 6.9 | +1.02% | 266,338 | 183,253,127 |
| 2024-12-19 | 6.83 | 6.86 | 6.74 | 6.83 | -0.58% | 273,101 | 185,430,294 |
| 2024-12-18 | 6.91 | 6.94 | 6.86 | 6.87 | -0.58% | 232,911 | 160,719,956 |
| 2024-12-17 | 6.95 | 6.97 | 6.86 | 6.91 | 0% | 290,941 | 201,178,829 |
| 2024-12-16 | 6.96 | 7.01 | 6.88 | 6.91 | -1.29% | 289,512 | 200,809,476 |
| 2024-12-13 | 7.12 | 7.13 | 6.99 | 7 | -2.1% | 419,700 | 296,563,224 |
| 2024-12-12 | 7.08 | 7.21 | 7.05 | 7.15 | +0.99% | 420,139 | 299,459,548 |
| 2024-12-11 | 7.08 | 7.09 | 7.01 | 7.08 | +0.43% | 287,041 | 202,646,301 |
| 2024-12-10 | 7.3 | 7.31 | 7.04 | 7.05 | +0.71% | 524,488 | 375,030,984 |
| 2024-12-09 | 7.08 | 7.13 | 6.95 | 7 | -1.27% | 333,064 | 234,567,442 |
| 2024-12-06 | 7 | 7.13 | 6.97 | 7.09 | +1% | 415,756 | 294,093,472 |
| 2024-12-05 | 6.92 | 7.04 | 6.92 | 7.02 | +1.15% | 283,670 | 198,545,001 |
| 2024-12-04 | 7.04 | 7.05 | 6.9 | 6.94 | -1.28% | 301,136 | 210,217,780 |
| 2024-12-03 | 7.01 | 7.08 | 6.94 | 7.03 | 0% | 330,641 | 231,546,129 |
| 2024-12-02 | 6.93 | 7.06 | 6.9 | 7.03 | +1.01% | 362,492 | 254,093,568 |
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：