股票概览
6.78
-0.44%
-0.03
6.79
开盘价
6.84
最高价
6.78
最低价
1,158,289
成交量
数据更新至: 2024-12-31
技术指标
6.81
MA5 (5日均线)
6.83
MA10 (10日均线)
6.87
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 | 6.79 | 6.84 | 6.78 | 6.78 | -0.44% | 1,158,289 | 789,298,126 |
| 2024-12-30 | 6.79 | 6.87 | 6.78 | 6.81 | +0.15% | 1,125,049 | 767,691,977 |
| 2024-12-27 | 6.74 | 6.83 | 6.74 | 6.8 | +0.59% | 1,341,621 | 910,375,574 |
| 2024-12-26 | 6.87 | 6.89 | 6.74 | 6.76 | -2.31% | 1,533,680 | 1,041,173,133 |
| 2024-12-25 | 6.84 | 6.92 | 6.78 | 6.92 | +0.87% | 1,522,570 | 1,045,391,174 |
| 2024-12-24 | 6.85 | 6.87 | 6.81 | 6.86 | 0% | 676,762 | 463,301,551 |
| 2024-12-23 | 6.83 | 6.91 | 6.81 | 6.86 | +0.44% | 966,378 | 664,508,377 |
| 2024-12-20 | 6.85 | 6.88 | 6.82 | 6.83 | -0.44% | 590,657 | 404,292,840 |
| 2024-12-19 | 6.85 | 6.88 | 6.82 | 6.86 | 0% | 695,619 | 477,100,977 |
| 2024-12-18 | 6.91 | 6.97 | 6.85 | 6.86 | -0.29% | 1,056,673 | 730,342,892 |
| 2024-12-17 | 6.93 | 7 | 6.87 | 6.88 | -1.15% | 1,023,917 | 707,998,671 |
| 2024-12-16 | 6.87 | 6.97 | 6.87 | 6.96 | +1.16% | 1,095,274 | 759,265,991 |
| 2024-12-13 | 6.9 | 6.94 | 6.87 | 6.88 | -0.43% | 995,937 | 687,685,960 |
| 2024-12-12 | 6.88 | 6.94 | 6.86 | 6.91 | +0.44% | 696,645 | 481,382,073 |
| 2024-12-11 | 6.88 | 6.92 | 6.84 | 6.88 | -0.29% | 695,272 | 478,339,692 |
| 2024-12-10 | 7 | 7.02 | 6.88 | 6.9 | -0.58% | 980,206 | 679,213,295 |
| 2024-12-09 | 6.93 | 6.99 | 6.91 | 6.94 | 0% | 671,581 | 466,677,020 |
| 2024-12-06 | 6.89 | 6.95 | 6.89 | 6.94 | +0.87% | 620,117 | 429,794,948 |
| 2024-12-05 | 6.91 | 6.92 | 6.87 | 6.88 | -0.72% | 479,811 | 330,946,913 |
| 2024-12-04 | 6.87 | 6.93 | 6.86 | 6.93 | +0.43% | 699,647 | 482,819,692 |
| 2024-12-03 | 6.82 | 6.9 | 6.81 | 6.9 | +1.32% | 1,006,452 | 691,353,550 |
| 2024-12-02 | 6.82 | 6.84 | 6.78 | 6.81 | 0% | 641,169 | 437,044,976 |
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：