股票概览
6.56
-1.8%
-0.12
6.68
开盘价
6.71
最高价
6.54
最低价
57,598
成交量
数据更新至: 2024-12-31
技术指标
6.64
MA5 (5日均线)
6.56
MA10 (10日均线)
6.60
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 | 6.68 | 6.71 | 6.54 | 6.56 | -1.8% | 57,598 | 38,179,682 |
| 2024-12-30 | 6.7 | 6.75 | 6.64 | 6.68 | -0.6% | 56,409 | 37,773,309 |
| 2024-12-27 | 6.69 | 6.73 | 6.6 | 6.72 | 0% | 106,341 | 70,939,247 |
| 2024-12-26 | 6.53 | 6.82 | 6.5 | 6.72 | +2.91% | 127,105 | 85,183,976 |
| 2024-12-25 | 6.55 | 6.57 | 6.45 | 6.53 | -0.61% | 40,784 | 26,539,147 |
| 2024-12-24 | 6.41 | 6.57 | 6.4 | 6.57 | +2.98% | 70,337 | 45,843,866 |
| 2024-12-23 | 6.48 | 6.51 | 6.36 | 6.38 | -1.09% | 50,848 | 32,711,040 |
| 2024-12-20 | 6.49 | 6.53 | 6.45 | 6.45 | -0.77% | 36,179 | 23,454,858 |
| 2024-12-19 | 6.51 | 6.53 | 6.41 | 6.5 | -0.31% | 41,430 | 26,777,884 |
| 2024-12-18 | 6.5 | 6.59 | 6.5 | 6.52 | +0.31% | 37,683 | 24,675,094 |
| 2024-12-17 | 6.7 | 6.71 | 6.48 | 6.5 | -2.55% | 62,063 | 40,688,722 |
| 2024-12-16 | 6.7 | 6.84 | 6.64 | 6.67 | 0% | 73,752 | 49,665,636 |
| 2024-12-13 | 6.72 | 6.74 | 6.64 | 6.67 | -1.04% | 62,507 | 41,833,843 |
| 2024-12-12 | 6.7 | 6.74 | 6.65 | 6.74 | +0.75% | 60,148 | 40,307,417 |
| 2024-12-11 | 6.62 | 6.69 | 6.6 | 6.69 | +1.06% | 54,514 | 36,339,286 |
| 2024-12-10 | 6.72 | 6.78 | 6.6 | 6.62 | -0.15% | 68,420 | 45,595,652 |
| 2024-12-09 | 6.73 | 6.74 | 6.58 | 6.63 | -0.6% | 52,456 | 34,843,525 |
| 2024-12-06 | 6.59 | 6.68 | 6.56 | 6.67 | +1.21% | 62,119 | 41,274,666 |
| 2024-12-05 | 6.57 | 6.63 | 6.54 | 6.59 | 0% | 47,519 | 31,274,836 |
| 2024-12-04 | 6.64 | 6.73 | 6.56 | 6.59 | -1.05% | 62,464 | 41,546,583 |
| 2024-12-03 | 6.65 | 6.68 | 6.6 | 6.66 | +0.15% | 64,996 | 43,168,035 |
| 2024-12-02 | 6.53 | 6.65 | 6.52 | 6.65 | +1.84% | 67,164 | 44,411,625 |
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：