股票概览
6.06
+9.98%
+0.55
6.06
开盘价
6.06
最高价
6.06
最低价
520,806
成交量
数据更新至: 2024-12-31
技术指标
5.05
MA5 (5日均线)
4.72
MA10 (10日均线)
4.66
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 | 6.06 | 6.06 | 6.06 | 6.06 | +9.98% | 520,806 | 315,608,588 |
| 2024-12-30 | 5.51 | 5.51 | 5.51 | 5.51 | +9.98% | 182,199 | 100,391,605 |
| 2024-12-27 | 5.01 | 5.01 | 5.01 | 5.01 | +10.11% | 146,449 | 73,370,849 |
| 2024-12-26 | 4.14 | 4.55 | 4.1 | 4.55 | +9.9% | 204,465 | 91,074,971 |
| 2024-12-25 | 4.31 | 4.31 | 4.05 | 4.14 | -3.5% | 188,356 | 77,952,318 |
| 2024-12-24 | 4.21 | 4.33 | 4.2 | 4.29 | +2.39% | 194,065 | 83,043,690 |
| 2024-12-23 | 4.5 | 4.5 | 4.16 | 4.19 | -6.68% | 228,418 | 97,967,807 |
| 2024-12-20 | 4.52 | 4.57 | 4.44 | 4.49 | 0% | 124,464 | 55,863,618 |
| 2024-12-19 | 4.34 | 4.52 | 4.34 | 4.49 | +0.9% | 135,435 | 60,143,153 |
| 2024-12-18 | 4.41 | 4.51 | 4.33 | 4.45 | +1.37% | 139,340 | 62,011,341 |
| 2024-12-17 | 4.58 | 4.6 | 4.38 | 4.39 | -4.36% | 196,038 | 87,634,082 |
| 2024-12-16 | 4.64 | 4.69 | 4.54 | 4.59 | -1.08% | 152,943 | 70,433,790 |
| 2024-12-13 | 4.71 | 4.73 | 4.61 | 4.64 | -2.11% | 175,037 | 81,783,279 |
| 2024-12-12 | 4.76 | 4.77 | 4.66 | 4.74 | -0.21% | 156,477 | 73,706,097 |
| 2024-12-11 | 4.62 | 4.83 | 4.61 | 4.75 | +2.81% | 287,824 | 136,264,517 |
| 2024-12-10 | 4.65 | 4.71 | 4.59 | 4.62 | +0.87% | 228,069 | 105,933,412 |
| 2024-12-09 | 4.64 | 4.68 | 4.5 | 4.58 | -1.29% | 194,165 | 88,814,829 |
| 2024-12-06 | 4.61 | 4.65 | 4.55 | 4.64 | +1.09% | 183,917 | 84,733,698 |
| 2024-12-05 | 4.53 | 4.62 | 4.48 | 4.59 | +1.32% | 168,932 | 77,094,502 |
| 2024-12-04 | 4.6 | 4.69 | 4.5 | 4.53 | -2.37% | 326,105 | 149,205,893 |
| 2024-12-03 | 4.75 | 4.79 | 4.61 | 4.64 | -2.52% | 368,130 | 171,728,370 |
| 2024-12-02 | 4.65 | 4.84 | 4.58 | 4.76 | +2.37% | 447,455 | 210,868,829 |
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：