股票概览
6.26
-3.84%
-0.25
6.51
开盘价
6.52
最高价
6.26
最低价
761,721
成交量
数据更新至: 2024-12-31
技术指标
6.41
MA5 (5日均线)
6.40
MA10 (10日均线)
6.45
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 | 6.51 | 6.52 | 6.26 | 6.26 | -3.84% | 761,721 | 484,639,923 |
| 2024-12-30 | 6.46 | 6.53 | 6.42 | 6.51 | +0.31% | 501,966 | 325,167,976 |
| 2024-12-27 | 6.42 | 6.59 | 6.41 | 6.49 | +1.25% | 914,416 | 595,139,427 |
| 2024-12-26 | 6.4 | 6.44 | 6.38 | 6.41 | +0.16% | 364,625 | 233,643,635 |
| 2024-12-25 | 6.43 | 6.44 | 6.34 | 6.4 | -0.47% | 822,367 | 526,457,636 |
| 2024-12-24 | 6.32 | 6.44 | 6.31 | 6.43 | +1.9% | 517,159 | 330,129,341 |
| 2024-12-23 | 6.39 | 6.45 | 6.3 | 6.31 | -1.71% | 468,745 | 298,670,547 |
| 2024-12-20 | 6.38 | 6.45 | 6.38 | 6.42 | +0.47% | 461,029 | 295,820,049 |
| 2024-12-19 | 6.36 | 6.4 | 6.29 | 6.39 | -0.31% | 528,713 | 335,483,546 |
| 2024-12-18 | 6.4 | 6.45 | 6.38 | 6.41 | +0.47% | 396,944 | 254,442,588 |
| 2024-12-17 | 6.4 | 6.44 | 6.36 | 6.38 | -0.16% | 565,794 | 361,940,856 |
| 2024-12-16 | 6.47 | 6.49 | 6.38 | 6.39 | -1.39% | 596,472 | 383,160,938 |
| 2024-12-13 | 6.57 | 6.57 | 6.46 | 6.48 | -1.97% | 956,052 | 622,356,998 |
| 2024-12-12 | 6.52 | 6.68 | 6.49 | 6.61 | +1.23% | 1,076,543 | 709,363,665 |
| 2024-12-11 | 6.52 | 6.56 | 6.5 | 6.53 | 0% | 616,734 | 402,847,533 |
| 2024-12-10 | 6.76 | 6.8 | 6.51 | 6.53 | +0.77% | 1,517,760 | 1,006,969,488 |
| 2024-12-09 | 6.53 | 6.56 | 6.43 | 6.48 | -0.92% | 732,688 | 475,874,524 |
| 2024-12-06 | 6.5 | 6.62 | 6.47 | 6.54 | +0.46% | 1,239,847 | 811,851,987 |
| 2024-12-05 | 6.45 | 6.53 | 6.44 | 6.51 | +0.62% | 495,659 | 321,695,723 |
| 2024-12-04 | 6.49 | 6.58 | 6.43 | 6.47 | -0.61% | 704,174 | 458,540,148 |
| 2024-12-03 | 6.47 | 6.54 | 6.41 | 6.51 | +0.31% | 717,255 | 463,725,068 |
| 2024-12-02 | 6.4 | 6.52 | 6.4 | 6.49 | +0.78% | 808,704 | 523,594,859 |
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：