股票概览
6.01
+1.69%
+0.1
5.9
开盘价
6.42
最高价
5.89
最低价
894,284
成交量
数据更新至: 2024-12-31
技术指标
6.02
MA5 (5日均线)
6.39
MA10 (10日均线)
6.26
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 | 5.9 | 6.42 | 5.89 | 6.01 | +1.69% | 894,284 | 547,831,988 |
| 2024-12-30 | 6.1 | 6.1 | 5.81 | 5.91 | -3.9% | 418,354 | 246,721,386 |
| 2024-12-27 | 6 | 6.22 | 5.99 | 6.15 | +0.33% | 512,297 | 314,058,855 |
| 2024-12-26 | 5.83 | 6.13 | 5.83 | 6.13 | +3.9% | 587,971 | 351,731,038 |
| 2024-12-25 | 6.18 | 6.18 | 5.81 | 5.9 | -5.75% | 586,277 | 347,786,523 |
| 2024-12-24 | 6.43 | 6.48 | 6 | 6.26 | -2.34% | 856,699 | 528,253,810 |
| 2024-12-23 | 6.88 | 6.9 | 6.25 | 6.41 | -7.5% | 1,006,567 | 655,736,202 |
| 2024-12-20 | 7.11 | 7.17 | 6.7 | 6.93 | -6.85% | 1,594,862 | 1,104,962,145 |
| 2024-12-19 | 6.53 | 7.44 | 6.39 | 7.44 | +10.06% | 2,029,542 | 1,438,651,659 |
| 2024-12-18 | 6.53 | 7.49 | 6.53 | 6.76 | -6.76% | 1,699,637 | 1,175,046,158 |
| 2024-12-17 | 7.93 | 7.93 | 6.93 | 7.25 | -3.07% | 2,303,233 | 1,741,088,433 |
| 2024-12-16 | 7.48 | 7.48 | 7.48 | 7.48 | +10% | 84,222 | 62,998,258 |
| 2024-12-13 | 6.8 | 6.8 | 6.8 | 6.8 | +10.03% | 172,533 | 117,322,182 |
| 2024-12-12 | 5.63 | 6.18 | 5.62 | 6.18 | +9.96% | 470,239 | 280,158,057 |
| 2024-12-11 | 5.54 | 5.62 | 5.53 | 5.62 | +0.9% | 229,006 | 127,890,614 |
| 2024-12-10 | 5.8 | 5.85 | 5.56 | 5.57 | -1.76% | 383,045 | 217,482,054 |
| 2024-12-09 | 5.7 | 5.82 | 5.58 | 5.67 | -1.39% | 428,020 | 244,254,217 |
| 2024-12-06 | 5.83 | 6.09 | 5.67 | 5.75 | +3.23% | 824,901 | 479,893,748 |
| 2024-12-05 | 5.35 | 5.65 | 5.33 | 5.57 | +2.96% | 345,009 | 189,976,795 |
| 2024-12-04 | 5.58 | 5.62 | 5.38 | 5.41 | -2.7% | 279,151 | 153,326,687 |
| 2024-12-03 | 5.54 | 5.67 | 5.49 | 5.56 | -0.54% | 326,199 | 181,857,201 |
| 2024-12-02 | 5.4 | 5.75 | 5.39 | 5.59 | +2.76% | 468,762 | 260,025,067 |
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：