股票概览
5.95
-2.3%
-0.14
6.09
开盘价
6.12
最高价
5.95
最低价
144,276
成交量
数据更新至: 2024-12-31
技术指标
6.05
MA5 (5日均线)
6.07
MA10 (10日均线)
6.19
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 | 6.09 | 6.12 | 5.95 | 5.95 | -2.3% | 144,276 | 86,850,143 |
| 2024-12-30 | 6.09 | 6.11 | 6.05 | 6.09 | 0% | 93,517 | 56,874,868 |
| 2024-12-27 | 6.05 | 6.13 | 6 | 6.09 | +0.83% | 99,905 | 60,685,458 |
| 2024-12-26 | 6.1 | 6.12 | 6.03 | 6.04 | -0.98% | 99,877 | 60,496,060 |
| 2024-12-25 | 6.11 | 6.12 | 6.02 | 6.1 | 0% | 98,199 | 59,526,033 |
| 2024-12-24 | 6 | 6.1 | 5.99 | 6.1 | +2.18% | 171,018 | 103,653,654 |
| 2024-12-23 | 6.06 | 6.11 | 5.96 | 5.97 | -1.49% | 143,344 | 86,436,715 |
| 2024-12-20 | 6.15 | 6.17 | 6.04 | 6.06 | -1.46% | 141,287 | 85,944,308 |
| 2024-12-19 | 6.03 | 6.16 | 6.02 | 6.15 | +0.65% | 105,312 | 64,158,283 |
| 2024-12-18 | 6.15 | 6.25 | 6.1 | 6.11 | -0.16% | 125,322 | 77,386,550 |
| 2024-12-17 | 6.21 | 6.25 | 6.06 | 6.12 | -1.77% | 196,153 | 120,410,142 |
| 2024-12-16 | 6.31 | 6.35 | 6.19 | 6.23 | -1.27% | 168,028 | 105,216,501 |
| 2024-12-13 | 6.47 | 6.58 | 6.3 | 6.31 | -2.62% | 250,571 | 159,648,535 |
| 2024-12-12 | 6.4 | 6.53 | 6.35 | 6.48 | +1.25% | 189,207 | 121,865,448 |
| 2024-12-11 | 6.32 | 6.44 | 6.3 | 6.4 | +1.11% | 140,121 | 89,575,671 |
| 2024-12-10 | 6.53 | 6.58 | 6.31 | 6.33 | -0.94% | 207,411 | 132,847,475 |
| 2024-12-09 | 6.43 | 6.51 | 6.34 | 6.39 | -0.47% | 166,780 | 106,950,593 |
| 2024-12-06 | 6.17 | 6.43 | 6.16 | 6.42 | +3.88% | 340,889 | 215,388,909 |
| 2024-12-05 | 6.32 | 6.36 | 6.07 | 6.18 | -2.37% | 416,798 | 257,453,579 |
| 2024-12-04 | 6.39 | 6.4 | 6.3 | 6.33 | -1.4% | 128,869 | 81,760,581 |
| 2024-12-03 | 6.42 | 6.43 | 6.32 | 6.42 | +0.31% | 124,374 | 79,247,316 |
| 2024-12-02 | 6.36 | 6.46 | 6.34 | 6.4 | +0.79% | 133,365 | 85,487,184 |
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：