股票概览
6.29
-0.47%
-0.03
6.32
开盘价
6.47
最高价
6.25
最低价
62,786
成交量
数据更新至: 2024-12-31
技术指标
6.40
MA5 (5日均线)
6.53
MA10 (10日均线)
6.94
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 | 6.32 | 6.47 | 6.25 | 6.29 | -0.47% | 62,786 | 39,949,226 |
| 2024-12-30 | 6.46 | 6.55 | 6.3 | 6.32 | -3.81% | 61,549 | 39,115,131 |
| 2024-12-27 | 6.41 | 6.63 | 6.36 | 6.57 | +1.7% | 69,707 | 45,483,878 |
| 2024-12-26 | 6.38 | 6.52 | 6.38 | 6.46 | +1.25% | 61,167 | 39,546,132 |
| 2024-12-25 | 6.44 | 6.51 | 6.17 | 6.38 | -2.15% | 90,007 | 56,916,326 |
| 2024-12-24 | 6.32 | 6.54 | 6.2 | 6.52 | +2.84% | 108,747 | 69,171,714 |
| 2024-12-23 | 6.96 | 6.96 | 6.32 | 6.34 | -7.45% | 127,091 | 83,076,389 |
| 2024-12-20 | 6.7 | 6.93 | 6.7 | 6.85 | +1.48% | 101,506 | 69,602,523 |
| 2024-12-19 | 6.86 | 6.86 | 6.58 | 6.75 | -1.6% | 111,844 | 74,879,728 |
| 2024-12-18 | 7.03 | 7.19 | 6.84 | 6.86 | -2.42% | 143,622 | 99,677,659 |
| 2024-12-17 | 7.47 | 7.5 | 7 | 7.03 | -7.01% | 184,295 | 132,004,571 |
| 2024-12-16 | 7.7 | 7.79 | 7.43 | 7.56 | -3.57% | 242,887 | 184,362,276 |
| 2024-12-13 | 8.25 | 8.44 | 7.66 | 7.84 | -4.39% | 406,884 | 324,998,988 |
| 2024-12-12 | 7.33 | 8.2 | 7.26 | 8.2 | +10.07% | 386,762 | 297,342,548 |
| 2024-12-11 | 7.2 | 7.61 | 7.07 | 7.45 | +4.2% | 287,460 | 212,316,954 |
| 2024-12-10 | 7.29 | 7.46 | 7.13 | 7.15 | +1.56% | 275,144 | 199,747,437 |
| 2024-12-09 | 7 | 7.11 | 6.9 | 7.04 | +0.57% | 203,115 | 142,339,985 |
| 2024-12-06 | 7.04 | 7.11 | 6.91 | 7 | -0.57% | 187,903 | 131,287,653 |
| 2024-12-05 | 7.3 | 7.34 | 6.95 | 7.04 | -1.68% | 264,214 | 186,431,323 |
| 2024-12-04 | 7.27 | 7.6 | 7.05 | 7.16 | -6.41% | 390,358 | 284,461,969 |
| 2024-12-03 | 7.55 | 8.25 | 7.16 | 7.65 | +2% | 648,051 | 504,453,511 |
| 2024-12-02 | 7.15 | 7.5 | 7.15 | 7.5 | +9.97% | 423,942 | 310,699,414 |
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：