股票概览
6
-3.23%
-0.2
6.22
开盘价
6.25
最高价
5.97
最低价
127,976
成交量
数据更新至: 2024-12-31
技术指标
6.24
MA5 (5日均线)
6.36
MA10 (10日均线)
7.06
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 | 6.22 | 6.25 | 5.97 | 6 | -3.23% | 127,976 | 77,509,036 |
| 2024-12-30 | 6.41 | 6.46 | 6.13 | 6.2 | -3.73% | 146,054 | 91,000,672 |
| 2024-12-27 | 6.37 | 6.56 | 6.33 | 6.44 | +1.1% | 171,529 | 111,031,149 |
| 2024-12-26 | 6.19 | 6.42 | 6.18 | 6.37 | +3.07% | 169,596 | 107,246,157 |
| 2024-12-25 | 6.22 | 6.29 | 6 | 6.18 | -1.9% | 164,117 | 100,519,011 |
| 2024-12-24 | 6.15 | 6.36 | 5.83 | 6.3 | +3.45% | 326,949 | 197,718,255 |
| 2024-12-23 | 6.59 | 6.59 | 6.07 | 6.09 | -7.73% | 316,450 | 196,494,784 |
| 2024-12-20 | 6.44 | 6.68 | 6.41 | 6.6 | +2.48% | 248,708 | 163,026,512 |
| 2024-12-19 | 6.94 | 6.96 | 6.38 | 6.44 | -7.07% | 396,034 | 260,608,954 |
| 2024-12-18 | 7.28 | 7.52 | 6.87 | 6.93 | -8.82% | 524,273 | 373,785,053 |
| 2024-12-17 | 8.06 | 8.15 | 7.6 | 7.6 | -9.95% | 499,424 | 387,557,568 |
| 2024-12-16 | 7.67 | 8.44 | 7.67 | 8.44 | +10.04% | 1,024,976 | 853,563,967 |
| 2024-12-13 | 7.91 | 7.91 | 7.59 | 7.67 | -2.54% | 154,840 | 119,553,641 |
| 2024-12-12 | 7.99 | 8.15 | 7.81 | 7.87 | -1.38% | 188,692 | 149,585,873 |
| 2024-12-11 | 7.89 | 8.14 | 7.62 | 7.98 | +0.13% | 331,414 | 258,537,159 |
| 2024-12-10 | 8.21 | 8.3 | 7.83 | 7.97 | -0.25% | 317,492 | 256,373,827 |
| 2024-12-09 | 7.57 | 8.08 | 7.56 | 7.99 | +5.83% | 370,886 | 292,087,026 |
| 2024-12-06 | 7.34 | 7.67 | 7.24 | 7.55 | +2.72% | 268,717 | 201,092,199 |
| 2024-12-05 | 7.28 | 7.35 | 7.21 | 7.35 | +1.1% | 113,530 | 82,748,826 |
| 2024-12-04 | 7.47 | 7.56 | 7.24 | 7.27 | -3.58% | 201,777 | 148,912,263 |
| 2024-12-03 | 7.62 | 7.62 | 7.41 | 7.54 | -1.05% | 188,261 | 141,146,518 |
| 2024-12-02 | 7.43 | 7.68 | 7.34 | 7.62 | +2.7% | 309,008 | 231,990,588 |
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：