股票概览
6.26
0%
0
6.27
开盘价
6.38
最高价
6.24
最低价
470,407
成交量
数据更新至: 2024-12-31
技术指标
6.21
MA5 (5日均线)
6.29
MA10 (10日均线)
6.36
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 | 6.27 | 6.38 | 6.24 | 6.26 | 0% | 470,407 | 296,930,962 |
| 2024-12-30 | 6.21 | 6.32 | 6.18 | 6.26 | +0.81% | 320,806 | 201,140,506 |
| 2024-12-27 | 6.16 | 6.24 | 6.06 | 6.21 | +1.47% | 491,243 | 302,603,325 |
| 2024-12-26 | 6.22 | 6.3 | 6.04 | 6.12 | -1.29% | 472,854 | 291,636,777 |
| 2024-12-25 | 6.42 | 6.43 | 6.18 | 6.2 | -3.13% | 424,244 | 265,887,743 |
| 2024-12-24 | 6.3 | 6.41 | 6.29 | 6.4 | +1.59% | 310,098 | 198,065,162 |
| 2024-12-23 | 6.26 | 6.36 | 6.25 | 6.3 | +0.48% | 333,990 | 210,932,832 |
| 2024-12-20 | 6.49 | 6.49 | 6.25 | 6.27 | -2.64% | 438,145 | 276,916,132 |
| 2024-12-19 | 6.41 | 6.46 | 6.38 | 6.44 | -0.31% | 273,240 | 175,233,656 |
| 2024-12-18 | 6.46 | 6.54 | 6.46 | 6.46 | +0.78% | 318,250 | 206,731,159 |
| 2024-12-17 | 6.38 | 6.5 | 6.37 | 6.41 | +0.47% | 301,073 | 194,191,223 |
| 2024-12-16 | 6.34 | 6.46 | 6.33 | 6.38 | +0.47% | 308,246 | 197,063,667 |
| 2024-12-13 | 6.46 | 6.48 | 6.3 | 6.35 | -2.01% | 438,082 | 278,444,095 |
| 2024-12-12 | 6.49 | 6.49 | 6.43 | 6.48 | +0.15% | 251,042 | 162,309,941 |
| 2024-12-11 | 6.44 | 6.49 | 6.43 | 6.47 | +0.47% | 246,254 | 159,131,864 |
| 2024-12-10 | 6.63 | 6.67 | 6.42 | 6.44 | +0.47% | 424,155 | 275,661,031 |
| 2024-12-09 | 6.46 | 6.51 | 6.39 | 6.41 | -0.62% | 318,160 | 205,098,078 |
| 2024-12-06 | 6.44 | 6.48 | 6.36 | 6.45 | +0.31% | 308,164 | 198,531,428 |
| 2024-12-05 | 6.4 | 6.49 | 6.38 | 6.43 | +0.16% | 220,886 | 142,173,694 |
| 2024-12-04 | 6.44 | 6.47 | 6.37 | 6.42 | -0.31% | 279,663 | 179,533,614 |
| 2024-12-03 | 6.45 | 6.51 | 6.39 | 6.44 | +0.16% | 378,557 | 244,247,617 |
| 2024-12-02 | 6.41 | 6.47 | 6.38 | 6.43 | +1.1% | 364,752 | 234,703,626 |
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：