股票概览
6.54
-2.82%
-0.19
6.76
开盘价
6.83
最高价
6.52
最低价
29,970
成交量
数据更新至: 2024-12-31
技术指标
6.70
MA5 (5日均线)
6.91
MA10 (10日均线)
7.32
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 | 6.76 | 6.83 | 6.52 | 6.54 | -2.82% | 29,970 | 19,978,979 |
| 2024-12-30 | 6.82 | 6.85 | 6.55 | 6.73 | -1.17% | 35,231 | 23,531,585 |
| 2024-12-27 | 6.71 | 6.93 | 6.7 | 6.81 | +1.19% | 32,604 | 22,311,727 |
| 2024-12-26 | 6.69 | 6.81 | 6.69 | 6.73 | +0.6% | 33,959 | 22,942,582 |
| 2024-12-25 | 6.87 | 6.95 | 6.67 | 6.69 | -3.04% | 39,972 | 26,993,327 |
| 2024-12-24 | 6.98 | 7.04 | 6.8 | 6.9 | 0% | 32,200 | 22,192,053 |
| 2024-12-23 | 7.35 | 7.35 | 6.89 | 6.9 | -5.61% | 51,640 | 36,341,691 |
| 2024-12-20 | 7.2 | 7.39 | 7.17 | 7.31 | +1.25% | 34,479 | 25,163,530 |
| 2024-12-19 | 7.22 | 7.27 | 7.1 | 7.22 | -0.69% | 34,220 | 24,593,014 |
| 2024-12-18 | 7.28 | 7.37 | 7.1 | 7.27 | -0.41% | 47,019 | 34,155,164 |
| 2024-12-17 | 7.66 | 7.71 | 7.27 | 7.3 | -4.82% | 62,161 | 45,982,584 |
| 2024-12-16 | 7.74 | 7.92 | 7.6 | 7.67 | -1.29% | 55,489 | 43,068,020 |
| 2024-12-13 | 8.02 | 8.02 | 7.72 | 7.77 | -3.12% | 52,664 | 41,414,913 |
| 2024-12-12 | 7.88 | 8.06 | 7.85 | 8.02 | +1.78% | 55,495 | 44,385,747 |
| 2024-12-11 | 7.75 | 7.91 | 7.75 | 7.88 | +1.55% | 36,588 | 28,687,351 |
| 2024-12-10 | 8.08 | 8.08 | 7.71 | 7.76 | -1.02% | 55,684 | 43,928,791 |
| 2024-12-09 | 7.91 | 8.07 | 7.75 | 7.84 | -0.38% | 53,936 | 42,620,592 |
| 2024-12-06 | 7.61 | 7.91 | 7.6 | 7.87 | +3.01% | 61,404 | 47,895,814 |
| 2024-12-05 | 7.5 | 7.7 | 7.48 | 7.64 | +1.19% | 33,125 | 25,244,007 |
| 2024-12-04 | 7.75 | 7.81 | 7.48 | 7.55 | -2.58% | 48,661 | 37,240,698 |
| 2024-12-03 | 7.79 | 7.8 | 7.65 | 7.75 | -0.51% | 47,888 | 37,023,588 |
| 2024-12-02 | 7.57 | 7.82 | 7.5 | 7.79 | +3.87% | 56,572 | 43,608,623 |
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：