股票概览
6.13
-1.45%
-0.09
6.24
开盘价
6.27
最高价
6.12
最低价
64,028
成交量
数据更新至: 2024-12-31
技术指标
6.19
MA5 (5日均线)
6.30
MA10 (10日均线)
6.51
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 | 6.24 | 6.27 | 6.12 | 6.13 | -1.45% | 64,028 | 39,624,201 |
| 2024-12-30 | 6.28 | 6.3 | 6.16 | 6.22 | -1.43% | 56,333 | 35,025,108 |
| 2024-12-27 | 6.2 | 6.34 | 6.15 | 6.31 | +2.1% | 67,436 | 42,333,074 |
| 2024-12-26 | 6.15 | 6.27 | 6.11 | 6.18 | +0.82% | 67,616 | 41,828,414 |
| 2024-12-25 | 6.28 | 6.31 | 6.07 | 6.13 | -2.39% | 84,277 | 51,716,301 |
| 2024-12-24 | 6.23 | 6.3 | 6.17 | 6.28 | +1.62% | 65,530 | 40,869,149 |
| 2024-12-23 | 6.55 | 6.57 | 6.16 | 6.18 | -5.65% | 141,761 | 89,442,455 |
| 2024-12-20 | 6.49 | 6.56 | 6.45 | 6.55 | +1.08% | 63,733 | 41,610,001 |
| 2024-12-19 | 6.5 | 6.55 | 6.36 | 6.48 | -0.61% | 78,973 | 50,863,027 |
| 2024-12-18 | 6.5 | 6.59 | 6.41 | 6.52 | +0.31% | 77,935 | 50,786,618 |
| 2024-12-17 | 6.73 | 6.79 | 6.47 | 6.5 | -3.85% | 123,480 | 81,150,144 |
| 2024-12-16 | 6.77 | 6.9 | 6.72 | 6.76 | -0.15% | 84,244 | 57,343,456 |
| 2024-12-13 | 6.85 | 6.94 | 6.76 | 6.77 | -1.74% | 85,392 | 58,340,933 |
| 2024-12-12 | 6.77 | 6.89 | 6.76 | 6.89 | +1.62% | 116,218 | 79,622,876 |
| 2024-12-11 | 6.72 | 6.79 | 6.7 | 6.78 | +0.74% | 70,232 | 47,487,522 |
| 2024-12-10 | 6.92 | 6.96 | 6.71 | 6.73 | -0.88% | 107,045 | 72,883,297 |
| 2024-12-09 | 6.82 | 6.89 | 6.72 | 6.79 | 0% | 105,839 | 71,843,758 |
| 2024-12-06 | 6.64 | 6.84 | 6.58 | 6.79 | +2.57% | 132,432 | 89,182,840 |
| 2024-12-05 | 6.62 | 6.65 | 6.56 | 6.62 | 0% | 67,866 | 44,864,599 |
| 2024-12-04 | 6.8 | 6.8 | 6.57 | 6.62 | -2.5% | 110,158 | 73,694,389 |
| 2024-12-03 | 6.74 | 6.84 | 6.69 | 6.79 | +0.74% | 132,394 | 89,832,088 |
| 2024-12-02 | 6.58 | 6.76 | 6.58 | 6.74 | +2.43% | 146,136 | 97,846,630 |
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：