股票概览
5.9
-3.59%
-0.22
6.09
开盘价
6.14
最高价
5.86
最低价
92,451
成交量
数据更新至: 2024-12-31
技术指标
5.98
MA5 (5日均线)
6.05
MA10 (10日均线)
6.24
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 | 6.14 | 5.86 | 5.9 | -3.59% | 92,451 | 55,276,900 |
| 2024-12-30 | 6.05 | 6.2 | 5.94 | 6.12 | +0.33% | 94,594 | 57,041,088 |
| 2024-12-27 | 5.92 | 6.15 | 5.87 | 6.1 | +3.04% | 89,746 | 54,444,119 |
| 2024-12-26 | 5.87 | 5.94 | 5.86 | 5.92 | +0.85% | 43,713 | 25,851,917 |
| 2024-12-25 | 6.02 | 6.03 | 5.79 | 5.87 | -2.81% | 84,230 | 49,454,424 |
| 2024-12-24 | 5.99 | 6.08 | 5.98 | 6.04 | +0.5% | 66,713 | 40,209,004 |
| 2024-12-23 | 6.2 | 6.28 | 6 | 6.01 | -2.75% | 134,835 | 82,182,754 |
| 2024-12-20 | 6.17 | 6.32 | 6.15 | 6.18 | 0% | 81,243 | 50,632,690 |
| 2024-12-19 | 6.18 | 6.22 | 6.06 | 6.18 | -0.64% | 82,371 | 50,545,060 |
| 2024-12-18 | 6.17 | 6.32 | 6.07 | 6.22 | +0.81% | 113,579 | 70,564,328 |
| 2024-12-17 | 6.52 | 6.52 | 6.15 | 6.17 | -5.08% | 142,136 | 89,229,151 |
| 2024-12-16 | 6.52 | 6.64 | 6.46 | 6.5 | -0.76% | 129,376 | 84,819,320 |
| 2024-12-13 | 6.7 | 6.7 | 6.52 | 6.55 | -2.67% | 208,609 | 137,259,053 |
| 2024-12-12 | 6.56 | 6.76 | 6.51 | 6.73 | +2.44% | 172,135 | 114,547,478 |
| 2024-12-11 | 6.37 | 6.58 | 6.34 | 6.57 | +3.14% | 179,431 | 116,928,172 |
| 2024-12-10 | 6.47 | 6.54 | 6.35 | 6.37 | +0.63% | 171,043 | 110,225,973 |
| 2024-12-09 | 6.37 | 6.45 | 6.28 | 6.33 | -0.47% | 125,947 | 80,000,057 |
| 2024-12-06 | 6.3 | 6.38 | 6.25 | 6.36 | +0.47% | 99,657 | 63,112,019 |
| 2024-12-05 | 6.3 | 6.42 | 6.17 | 6.33 | +0.16% | 159,316 | 99,844,893 |
| 2024-12-04 | 6.37 | 6.43 | 6.27 | 6.32 | -1.1% | 145,256 | 92,320,601 |
| 2024-12-03 | 6.4 | 6.47 | 6.36 | 6.39 | -0.31% | 151,000 | 96,677,241 |
| 2024-12-02 | 6.41 | 6.48 | 6.35 | 6.41 | 0% | 252,647 | 162,011,311 |
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：