股票概览
6.76
-2.45%
-0.17
6.89
开盘价
6.94
最高价
6.67
最低价
263,968
成交量
数据更新至: 2024-12-31
技术指标
6.53
MA5 (5日均线)
6.39
MA10 (10日均线)
6.49
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 | 6.89 | 6.94 | 6.67 | 6.76 | -2.45% | 263,968 | 179,789,151 |
| 2024-12-30 | 6.71 | 7.12 | 6.54 | 6.93 | +3.28% | 507,180 | 347,392,189 |
| 2024-12-27 | 6.13 | 6.71 | 6.08 | 6.71 | +10% | 368,838 | 242,140,500 |
| 2024-12-26 | 6.15 | 6.18 | 6.08 | 6.1 | -0.81% | 63,028 | 38,617,452 |
| 2024-12-25 | 6.3 | 6.3 | 6.07 | 6.15 | -1.91% | 74,358 | 45,738,636 |
| 2024-12-24 | 6.09 | 6.28 | 6.09 | 6.27 | +2.28% | 95,041 | 58,851,924 |
| 2024-12-23 | 6.25 | 6.28 | 6.1 | 6.13 | -1.92% | 85,093 | 52,387,390 |
| 2024-12-20 | 6.28 | 6.32 | 6.23 | 6.25 | -0.32% | 69,350 | 43,474,712 |
| 2024-12-19 | 6.26 | 6.33 | 6.19 | 6.27 | -0.79% | 62,058 | 38,794,478 |
| 2024-12-18 | 6.25 | 6.38 | 6.25 | 6.32 | +1.12% | 70,789 | 44,788,826 |
| 2024-12-17 | 6.48 | 6.49 | 6.18 | 6.25 | -3.55% | 139,689 | 87,630,203 |
| 2024-12-16 | 6.54 | 6.63 | 6.43 | 6.48 | -0.92% | 83,620 | 54,386,032 |
| 2024-12-13 | 6.68 | 6.68 | 6.52 | 6.54 | -1.8% | 84,128 | 55,431,647 |
| 2024-12-12 | 6.66 | 6.69 | 6.57 | 6.66 | 0% | 78,669 | 52,271,391 |
| 2024-12-11 | 6.48 | 6.7 | 6.48 | 6.66 | +2.3% | 131,777 | 87,148,174 |
| 2024-12-10 | 6.7 | 6.76 | 6.48 | 6.51 | -0.91% | 161,000 | 105,623,581 |
| 2024-12-09 | 6.75 | 6.77 | 6.5 | 6.57 | -2.38% | 129,704 | 85,338,744 |
| 2024-12-06 | 6.8 | 6.81 | 6.7 | 6.73 | -0.15% | 109,173 | 73,799,233 |
| 2024-12-05 | 6.71 | 6.75 | 6.66 | 6.74 | +0.6% | 76,619 | 51,330,404 |
| 2024-12-04 | 6.8 | 6.8 | 6.67 | 6.7 | -1.62% | 106,792 | 71,794,389 |
| 2024-12-03 | 6.84 | 6.93 | 6.71 | 6.81 | -0.29% | 155,580 | 105,613,022 |
| 2024-12-02 | 6.7 | 6.87 | 6.61 | 6.83 | +2.25% | 204,386 | 137,779,299 |
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：