股票概览
6.6
-3.08%
-0.21
6.81
开盘价
6.91
最高价
6.6
最低价
307,996
成交量
数据更新至: 2024-12-31
技术指标
6.91
MA5 (5日均线)
6.94
MA10 (10日均线)
6.97
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 | 6.81 | 6.91 | 6.6 | 6.6 | -3.08% | 307,996 | 207,086,417 |
| 2024-12-30 | 6.83 | 6.95 | 6.72 | 6.81 | -1.16% | 312,540 | 213,536,066 |
| 2024-12-27 | 7.08 | 7.1 | 6.88 | 6.89 | -3.37% | 362,010 | 252,442,091 |
| 2024-12-26 | 7.1 | 7.19 | 7.01 | 7.13 | +0.42% | 362,544 | 257,501,280 |
| 2024-12-25 | 6.95 | 7.18 | 6.8 | 7.1 | +1.43% | 440,052 | 308,660,052 |
| 2024-12-24 | 6.84 | 7.04 | 6.81 | 7 | +2.04% | 343,104 | 238,127,939 |
| 2024-12-23 | 7.05 | 7.21 | 6.83 | 6.86 | -2.28% | 335,284 | 233,648,147 |
| 2024-12-20 | 7.07 | 7.18 | 6.96 | 7.02 | +0.29% | 406,165 | 287,502,817 |
| 2024-12-19 | 6.92 | 7.03 | 6.79 | 7 | -0.28% | 441,945 | 305,340,950 |
| 2024-12-18 | 7.1 | 7.18 | 6.98 | 7.02 | -1.27% | 447,038 | 315,789,782 |
| 2024-12-17 | 7.53 | 7.56 | 7.06 | 7.11 | -8.02% | 778,099 | 560,674,901 |
| 2024-12-16 | 7.55 | 8.18 | 7.38 | 7.73 | +2.38% | 1,233,718 | 952,568,858 |
| 2024-12-13 | 7.95 | 8.17 | 7.54 | 7.55 | -5.03% | 1,278,664 | 993,799,875 |
| 2024-12-12 | 7.4 | 7.95 | 7.33 | 7.95 | +9.96% | 1,511,241 | 1,150,491,799 |
| 2024-12-11 | 6.66 | 7.23 | 6.57 | 7.23 | +10.05% | 805,592 | 570,375,973 |
| 2024-12-10 | 6.5 | 6.82 | 6.49 | 6.57 | +4.12% | 644,181 | 428,800,433 |
| 2024-12-09 | 6.42 | 6.52 | 6.28 | 6.31 | -2.17% | 268,064 | 170,893,366 |
| 2024-12-06 | 6.48 | 6.52 | 6.38 | 6.45 | -0.77% | 252,002 | 162,398,617 |
| 2024-12-05 | 6.56 | 6.6 | 6.43 | 6.5 | -1.66% | 202,597 | 131,524,134 |
| 2024-12-04 | 6.48 | 6.72 | 6.41 | 6.61 | +1.23% | 346,918 | 229,888,754 |
| 2024-12-03 | 6.5 | 6.56 | 6.36 | 6.53 | +0.15% | 229,942 | 148,641,160 |
| 2024-12-02 | 6.46 | 6.65 | 6.37 | 6.52 | +1.4% | 293,011 | 191,595,008 |
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：