股票概览
6.15
-2.38%
-0.15
6.29
开盘价
6.36
最高价
6.12
最低价
112,427
成交量
数据更新至: 2024-12-31
技术指标
6.27
MA5 (5日均线)
6.47
MA10 (10日均线)
6.73
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 | 6.29 | 6.36 | 6.12 | 6.15 | -2.38% | 112,427 | 70,104,499 |
| 2024-12-30 | 6.41 | 6.42 | 6.19 | 6.3 | -1.56% | 109,581 | 68,831,036 |
| 2024-12-27 | 6.34 | 6.51 | 6.26 | 6.4 | +1.27% | 146,530 | 94,190,510 |
| 2024-12-26 | 6.19 | 6.4 | 6.19 | 6.32 | +2.1% | 127,203 | 80,063,469 |
| 2024-12-25 | 6.31 | 6.33 | 6.03 | 6.19 | -1.12% | 160,214 | 98,942,874 |
| 2024-12-24 | 6.33 | 6.38 | 6.15 | 6.26 | -0.95% | 151,360 | 94,558,679 |
| 2024-12-23 | 6.89 | 6.89 | 6.3 | 6.32 | -7.74% | 252,127 | 164,083,385 |
| 2024-12-20 | 6.9 | 6.99 | 6.82 | 6.85 | -0.72% | 197,879 | 136,136,741 |
| 2024-12-19 | 6.96 | 7.04 | 6.68 | 6.9 | -2.13% | 328,605 | 224,937,036 |
| 2024-12-18 | 7.05 | 7.28 | 6.93 | 7.05 | -0.42% | 401,390 | 285,655,476 |
| 2024-12-17 | 7.56 | 7.79 | 6.99 | 7.08 | -8.76% | 562,290 | 407,620,038 |
| 2024-12-16 | 8.04 | 8.57 | 7.5 | 7.76 | -0.39% | 915,673 | 739,032,815 |
| 2024-12-13 | 7.08 | 7.79 | 7.01 | 7.79 | +10.03% | 196,250 | 149,557,712 |
| 2024-12-12 | 7 | 7.22 | 6.81 | 7.08 | +1% | 356,634 | 249,650,618 |
| 2024-12-11 | 6.76 | 7.18 | 6.76 | 7.01 | +3.24% | 407,971 | 284,673,348 |
| 2024-12-10 | 7.05 | 7.15 | 6.78 | 6.79 | -1.59% | 463,818 | 320,857,669 |
| 2024-12-09 | 7.55 | 7.55 | 6.9 | 6.9 | -0.14% | 725,547 | 515,983,023 |
| 2024-12-06 | 6.36 | 6.91 | 6.36 | 6.91 | +10.03% | 444,333 | 300,438,655 |
| 2024-12-05 | 6.16 | 6.3 | 6.14 | 6.28 | +1.95% | 96,883 | 60,650,845 |
| 2024-12-04 | 6.34 | 6.38 | 6.1 | 6.16 | -3.14% | 104,768 | 64,959,568 |
| 2024-12-03 | 6.42 | 6.45 | 6.28 | 6.36 | -0.63% | 102,205 | 65,080,723 |
| 2024-12-02 | 6.29 | 6.44 | 6.28 | 6.4 | +1.59% | 117,143 | 74,753,383 |
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：