股票概览
6.34
-7.45%
-0.51
6.84
开盘价
6.92
最高价
6.3
最低价
205,897
成交量
数据更新至: 2024-12-31
技术指标
6.83
MA5 (5日均线)
7.37
MA10 (10日均线)
7.57
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 | 6.84 | 6.92 | 6.3 | 6.34 | -7.45% | 205,897 | 134,516,051 |
| 2024-12-30 | 7.02 | 7.05 | 6.75 | 6.85 | -3.66% | 155,762 | 106,864,697 |
| 2024-12-27 | 6.98 | 7.16 | 6.91 | 7.11 | +2.01% | 141,758 | 100,254,449 |
| 2024-12-26 | 6.7 | 7.18 | 6.7 | 6.97 | +1.46% | 195,938 | 137,754,398 |
| 2024-12-25 | 7.63 | 7.63 | 6.87 | 6.87 | -9.96% | 323,242 | 227,620,049 |
| 2024-12-24 | 7.84 | 7.85 | 7.56 | 7.63 | -1.8% | 133,596 | 102,831,908 |
| 2024-12-23 | 8.09 | 8.25 | 7.65 | 7.77 | -4.55% | 203,472 | 162,416,183 |
| 2024-12-20 | 7.88 | 8.17 | 7.81 | 8.14 | +3.3% | 124,456 | 99,506,861 |
| 2024-12-19 | 8.07 | 8.07 | 7.67 | 7.88 | -2.84% | 198,291 | 155,525,243 |
| 2024-12-18 | 8.13 | 8.49 | 7.95 | 8.11 | +1.76% | 217,300 | 177,886,223 |
| 2024-12-17 | 8.68 | 8.69 | 7.89 | 7.97 | -6.57% | 272,823 | 221,696,518 |
| 2024-12-16 | 9.05 | 9.11 | 8.21 | 8.53 | -5.22% | 441,080 | 385,016,704 |
| 2024-12-13 | 8.46 | 9 | 8.32 | 9 | +10.02% | 354,851 | 314,024,713 |
| 2024-12-12 | 7.96 | 8.22 | 7.63 | 8.18 | +2.76% | 257,556 | 204,316,617 |
| 2024-12-11 | 7.66 | 8.07 | 7.57 | 7.96 | +3.92% | 212,654 | 166,335,087 |
| 2024-12-10 | 7.61 | 7.93 | 7.49 | 7.66 | +3.23% | 276,455 | 212,394,648 |
| 2024-12-09 | 7.02 | 7.47 | 6.9 | 7.42 | +6% | 212,253 | 151,817,393 |
| 2024-12-06 | 7.07 | 7.24 | 6.96 | 7 | -1.55% | 110,622 | 78,101,476 |
| 2024-12-05 | 7.01 | 7.31 | 7 | 7.11 | +2.45% | 127,803 | 91,407,883 |
| 2024-12-04 | 7.15 | 7.2 | 6.89 | 6.94 | -3.07% | 108,900 | 76,631,368 |
| 2024-12-03 | 7.2 | 7.38 | 7.12 | 7.16 | -1.38% | 119,081 | 85,987,951 |
| 2024-12-02 | 7.2 | 7.38 | 7.12 | 7.26 | 0% | 124,269 | 90,208,894 |
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：