股票概览
7.48
+10%
+0.68
6.69
开盘价
7.48
最高价
6.67
最低价
483,355
成交量
数据更新至: 2024-12-31
技术指标
6.66
MA5 (5日均线)
6.13
MA10 (10日均线)
5.65
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 | 6.69 | 7.48 | 6.67 | 7.48 | +10% | 483,355 | 356,531,435 |
| 2024-12-30 | 6.29 | 6.96 | 6.2 | 6.8 | +5.59% | 596,219 | 392,583,041 |
| 2024-12-27 | 6.32 | 7.2 | 6.22 | 6.44 | -2.42% | 757,533 | 509,677,722 |
| 2024-12-26 | 5.81 | 6.6 | 5.76 | 6.6 | +10% | 675,104 | 417,011,741 |
| 2024-12-25 | 5.7 | 6.07 | 5.2 | 6 | +3.81% | 568,715 | 321,728,066 |
| 2024-12-24 | 5.56 | 6.19 | 5.56 | 5.78 | -0.52% | 501,417 | 292,004,026 |
| 2024-12-23 | 5.47 | 5.88 | 5.3 | 5.81 | +4.87% | 561,455 | 316,664,033 |
| 2024-12-20 | 5.66 | 5.84 | 5.39 | 5.54 | -2.64% | 537,142 | 300,419,029 |
| 2024-12-19 | 5.1 | 5.69 | 5.07 | 5.69 | +10.06% | 316,380 | 172,875,223 |
| 2024-12-18 | 5.21 | 5.47 | 5.1 | 5.17 | -8.17% | 478,491 | 249,544,867 |
| 2024-12-17 | 6.4 | 6.5 | 5.63 | 5.63 | -9.92% | 476,702 | 282,837,866 |
| 2024-12-16 | 6 | 6.25 | 5.89 | 6.25 | +10.04% | 323,549 | 199,096,314 |
| 2024-12-13 | 5.13 | 5.68 | 5.1 | 5.68 | +10.08% | 503,255 | 277,990,798 |
| 2024-12-12 | 4.96 | 5.2 | 4.93 | 5.16 | +4.03% | 139,888 | 71,445,499 |
| 2024-12-11 | 4.86 | 4.96 | 4.82 | 4.96 | +2.9% | 72,890 | 35,929,583 |
| 2024-12-10 | 5 | 5.05 | 4.8 | 4.82 | -0.62% | 76,998 | 37,699,598 |
| 2024-12-09 | 4.85 | 4.92 | 4.77 | 4.85 | -0.41% | 75,401 | 36,486,449 |
| 2024-12-06 | 4.8 | 4.93 | 4.79 | 4.87 | +1.67% | 78,053 | 37,889,222 |
| 2024-12-05 | 4.73 | 4.8 | 4.71 | 4.79 | +0.84% | 59,111 | 28,242,360 |
| 2024-12-04 | 4.82 | 4.85 | 4.72 | 4.75 | -2.26% | 55,322 | 26,492,273 |
| 2024-12-03 | 4.84 | 4.89 | 4.79 | 4.86 | +0.21% | 66,960 | 32,401,989 |
| 2024-12-02 | 4.79 | 4.85 | 4.76 | 4.85 | +1.46% | 93,652 | 44,993,056 |
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：