股票概览
5.94
-1.16%
-0.07
6.03
开盘价
6.17
最高价
5.94
最低价
135,143
成交量
数据更新至: 2024-12-31
技术指标
5.97
MA5 (5日均线)
6.02
MA10 (10日均线)
6.21
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 | 6.03 | 6.17 | 5.94 | 5.94 | -1.16% | 135,143 | 81,793,429 |
| 2024-12-30 | 6.07 | 6.08 | 6 | 6.01 | -1.31% | 82,514 | 49,691,501 |
| 2024-12-27 | 5.92 | 6.12 | 5.9 | 6.09 | +3.05% | 118,630 | 71,802,983 |
| 2024-12-26 | 5.87 | 5.95 | 5.84 | 5.91 | +0.34% | 65,853 | 38,947,449 |
| 2024-12-25 | 5.98 | 5.99 | 5.78 | 5.89 | -1.51% | 113,653 | 66,678,812 |
| 2024-12-24 | 5.92 | 5.99 | 5.87 | 5.98 | +1.18% | 100,059 | 59,412,709 |
| 2024-12-23 | 6.14 | 6.15 | 5.86 | 5.91 | -3.27% | 141,820 | 84,536,384 |
| 2024-12-20 | 6.12 | 6.18 | 6.08 | 6.11 | -0.49% | 105,449 | 64,637,856 |
| 2024-12-19 | 6.11 | 6.18 | 6.03 | 6.14 | -0.49% | 115,957 | 70,766,078 |
| 2024-12-18 | 6.21 | 6.39 | 6.15 | 6.17 | +0.33% | 145,011 | 90,438,338 |
| 2024-12-17 | 6.38 | 6.44 | 6.1 | 6.15 | -4.06% | 165,130 | 102,586,111 |
| 2024-12-16 | 6.38 | 6.49 | 6.38 | 6.41 | +0.16% | 111,676 | 71,969,171 |
| 2024-12-13 | 6.55 | 6.58 | 6.38 | 6.4 | -3.03% | 135,986 | 87,954,695 |
| 2024-12-12 | 6.49 | 6.64 | 6.46 | 6.6 | +2.17% | 226,247 | 148,511,695 |
| 2024-12-11 | 6.35 | 6.49 | 6.31 | 6.46 | +1.41% | 143,994 | 92,727,864 |
| 2024-12-10 | 6.57 | 6.59 | 6.35 | 6.37 | -1.39% | 171,395 | 110,261,861 |
| 2024-12-09 | 6.43 | 6.49 | 6.37 | 6.46 | +0.47% | 136,317 | 87,788,580 |
| 2024-12-06 | 6.36 | 6.45 | 6.31 | 6.43 | +0.78% | 155,480 | 99,303,479 |
| 2024-12-05 | 6.33 | 6.4 | 6.32 | 6.38 | 0% | 122,923 | 78,207,288 |
| 2024-12-04 | 6.33 | 6.48 | 6.28 | 6.38 | +0.63% | 243,279 | 155,426,167 |
| 2024-12-03 | 6.27 | 6.34 | 6.23 | 6.34 | +0.79% | 145,484 | 91,709,666 |
| 2024-12-02 | 6.25 | 6.31 | 6.22 | 6.29 | +0.8% | 173,310 | 108,678,230 |
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：