股票概览
6.39
-1.99%
-0.13
6.51
开盘价
6.52
最高价
6.39
最低价
827,140
成交量
数据更新至: 2024-12-31
技术指标
6.48
MA5 (5日均线)
6.45
MA10 (10日均线)
6.50
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 | 6.39 | 6.39 | -1.99% | 827,140 | 534,501,573 |
| 2024-12-30 | 6.49 | 6.56 | 6.46 | 6.52 | +0.31% | 726,964 | 473,291,063 |
| 2024-12-27 | 6.44 | 6.5 | 6.42 | 6.5 | +0.93% | 681,815 | 440,866,275 |
| 2024-12-26 | 6.53 | 6.53 | 6.42 | 6.44 | -1.38% | 711,084 | 458,588,802 |
| 2024-12-25 | 6.53 | 6.56 | 6.48 | 6.53 | +0.46% | 837,208 | 546,047,725 |
| 2024-12-24 | 6.46 | 6.53 | 6.45 | 6.5 | +0.93% | 800,366 | 520,015,103 |
| 2024-12-23 | 6.37 | 6.52 | 6.36 | 6.44 | +1.26% | 1,258,997 | 813,604,807 |
| 2024-12-20 | 6.45 | 6.47 | 6.35 | 6.36 | -1.4% | 711,767 | 453,978,389 |
| 2024-12-19 | 6.37 | 6.45 | 6.31 | 6.45 | +0.62% | 815,801 | 521,890,721 |
| 2024-12-18 | 6.47 | 6.57 | 6.4 | 6.41 | +0.94% | 1,332,564 | 863,008,690 |
| 2024-12-17 | 6.38 | 6.43 | 6.34 | 6.35 | -0.47% | 701,073 | 447,233,537 |
| 2024-12-16 | 6.43 | 6.47 | 6.36 | 6.38 | -0.62% | 789,036 | 504,360,576 |
| 2024-12-13 | 6.58 | 6.59 | 6.41 | 6.42 | -2.87% | 1,246,410 | 806,761,997 |
| 2024-12-12 | 6.58 | 6.62 | 6.51 | 6.61 | +0.61% | 771,866 | 506,647,899 |
| 2024-12-11 | 6.59 | 6.64 | 6.55 | 6.57 | -0.3% | 815,875 | 537,305,588 |
| 2024-12-10 | 6.76 | 6.8 | 6.58 | 6.59 | -0.3% | 1,249,824 | 834,098,976 |
| 2024-12-09 | 6.67 | 6.67 | 6.57 | 6.61 | -0.6% | 701,286 | 464,267,152 |
| 2024-12-06 | 6.59 | 6.67 | 6.58 | 6.65 | +1.06% | 797,917 | 529,546,451 |
| 2024-12-05 | 6.57 | 6.66 | 6.56 | 6.58 | -0.45% | 599,659 | 395,248,113 |
| 2024-12-04 | 6.62 | 6.64 | 6.53 | 6.61 | -0.3% | 805,624 | 530,721,808 |
| 2024-12-03 | 6.5 | 6.67 | 6.47 | 6.63 | +1.84% | 1,141,341 | 751,524,334 |
| 2024-12-02 | 6.41 | 6.54 | 6.39 | 6.51 | +1.56% | 965,338 | 624,094,572 |
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：