股票概览
6.42
-1.53%
-0.1
6.53
开盘价
6.65
最高价
6.41
最低价
73,352
成交量
数据更新至: 2024-12-31
技术指标
6.72
MA5 (5日均线)
7.05
MA10 (10日均线)
7.18
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 | 6.53 | 6.65 | 6.41 | 6.42 | -1.53% | 73,352 | 47,843,295 |
| 2024-12-30 | 6.87 | 6.87 | 6.52 | 6.52 | -5.09% | 100,318 | 66,131,686 |
| 2024-12-27 | 6.84 | 7 | 6.82 | 6.87 | +0.44% | 61,759 | 42,655,919 |
| 2024-12-26 | 6.95 | 7.08 | 6.8 | 6.84 | -1.87% | 80,981 | 55,938,480 |
| 2024-12-25 | 7.13 | 7.16 | 6.92 | 6.97 | -2.38% | 65,580 | 45,982,065 |
| 2024-12-24 | 7.27 | 7.3 | 6.9 | 7.14 | -1.65% | 104,492 | 74,585,238 |
| 2024-12-23 | 7.54 | 7.66 | 7.26 | 7.26 | -4.72% | 162,547 | 121,354,312 |
| 2024-12-20 | 7.35 | 7.62 | 7.31 | 7.62 | +3.53% | 99,396 | 74,544,875 |
| 2024-12-19 | 7.45 | 7.49 | 7.26 | 7.36 | -2.39% | 91,677 | 67,399,626 |
| 2024-12-18 | 7.49 | 7.62 | 7.32 | 7.54 | +0.67% | 103,765 | 77,760,823 |
| 2024-12-17 | 7.54 | 7.68 | 7.4 | 7.49 | -2.09% | 156,977 | 118,022,213 |
| 2024-12-16 | 7.22 | 7.76 | 7.15 | 7.65 | +5.96% | 264,281 | 199,185,618 |
| 2024-12-13 | 7.5 | 7.5 | 7.1 | 7.22 | -3.99% | 103,881 | 76,174,997 |
| 2024-12-12 | 7.3 | 7.54 | 7.25 | 7.52 | +2.73% | 128,769 | 95,888,823 |
| 2024-12-11 | 7.17 | 7.35 | 7.16 | 7.32 | +1.81% | 66,017 | 48,141,641 |
| 2024-12-10 | 7.35 | 7.4 | 7.17 | 7.19 | +0.42% | 84,322 | 61,146,796 |
| 2024-12-09 | 7.2 | 7.3 | 7.08 | 7.16 | -0.69% | 55,734 | 39,988,045 |
| 2024-12-06 | 7.18 | 7.24 | 7.05 | 7.21 | 0% | 57,530 | 41,321,529 |
| 2024-12-05 | 7.11 | 7.36 | 7.01 | 7.21 | +1.41% | 107,682 | 76,939,521 |
| 2024-12-04 | 7.35 | 7.38 | 7.07 | 7.11 | -3.92% | 98,523 | 70,910,373 |
| 2024-12-03 | 7.44 | 7.47 | 7.31 | 7.4 | -0.27% | 67,233 | 49,536,048 |
| 2024-12-02 | 7.45 | 7.59 | 7.33 | 7.42 | -0.67% | 119,540 | 88,773,765 |
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：