股票概览
6.27
-3.39%
-0.22
6.48
开盘价
6.59
最高价
6.27
最低价
113,289
成交量
数据更新至: 2024-12-31
技术指标
6.58
MA5 (5日均线)
6.84
MA10 (10日均线)
7.13
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 | 6.48 | 6.59 | 6.27 | 6.27 | -3.39% | 113,289 | 72,638,964 |
| 2024-12-30 | 6.68 | 6.69 | 6.43 | 6.49 | -3.13% | 83,226 | 54,042,499 |
| 2024-12-27 | 6.63 | 6.77 | 6.54 | 6.7 | +0.9% | 76,570 | 51,209,647 |
| 2024-12-26 | 6.73 | 6.95 | 6.61 | 6.64 | -2.06% | 99,365 | 67,004,086 |
| 2024-12-25 | 6.68 | 6.93 | 6.58 | 6.78 | +1.5% | 168,473 | 114,005,268 |
| 2024-12-24 | 6.61 | 6.71 | 6.4 | 6.68 | +1.52% | 145,706 | 95,730,844 |
| 2024-12-23 | 7.2 | 7.2 | 6.55 | 6.58 | -8.48% | 198,063 | 133,991,631 |
| 2024-12-20 | 7.49 | 7.55 | 7.17 | 7.19 | -4.52% | 189,256 | 137,849,288 |
| 2024-12-19 | 7.57 | 7.65 | 7.15 | 7.53 | 0% | 255,437 | 188,459,594 |
| 2024-12-18 | 7.7 | 7.98 | 7.39 | 7.53 | +1.62% | 296,257 | 226,464,873 |
| 2024-12-17 | 7.88 | 7.9 | 7.27 | 7.41 | -7.14% | 366,470 | 275,211,657 |
| 2024-12-16 | 7.76 | 8.47 | 7.68 | 7.98 | +3.64% | 453,251 | 368,103,783 |
| 2024-12-13 | 7.54 | 8.08 | 7.5 | 7.7 | +1.32% | 231,346 | 181,340,367 |
| 2024-12-12 | 7.53 | 7.66 | 7.38 | 7.6 | +0.93% | 144,775 | 108,886,278 |
| 2024-12-11 | 7.27 | 7.73 | 7.24 | 7.53 | +3.15% | 169,713 | 126,572,187 |
| 2024-12-10 | 7.47 | 7.55 | 7.29 | 7.3 | 0% | 183,040 | 135,095,070 |
| 2024-12-09 | 7.37 | 7.52 | 7.26 | 7.3 | -3.18% | 310,590 | 228,311,846 |
| 2024-12-06 | 7 | 7.7 | 7 | 7.54 | +7.71% | 344,292 | 256,941,376 |
| 2024-12-05 | 6.79 | 7.01 | 6.79 | 7 | +2.49% | 81,220 | 56,540,340 |
| 2024-12-04 | 7.1 | 7.1 | 6.78 | 6.83 | -3.39% | 83,836 | 57,870,101 |
| 2024-12-03 | 7.09 | 7.2 | 7 | 7.07 | -0.14% | 78,976 | 56,030,271 |
| 2024-12-02 | 6.95 | 7.15 | 6.92 | 7.08 | +1.87% | 99,467 | 70,264,501 |
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：