股票概览
6.15
-3%
-0.19
6.35
开盘价
6.38
最高价
6.14
最低价
252,521
成交量
数据更新至: 2024-12-31
技术指标
6.27
MA5 (5日均线)
6.33
MA10 (10日均线)
6.44
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 | 6.35 | 6.38 | 6.14 | 6.15 | -3% | 252,521 | 157,310,915 |
| 2024-12-30 | 6.37 | 6.46 | 6.33 | 6.34 | -0.78% | 184,985 | 118,117,994 |
| 2024-12-27 | 6.24 | 6.48 | 6.23 | 6.39 | +2.08% | 272,112 | 174,130,145 |
| 2024-12-26 | 6.21 | 6.3 | 6.18 | 6.26 | +0.81% | 144,060 | 90,129,539 |
| 2024-12-25 | 6.38 | 6.4 | 6.17 | 6.21 | -2.51% | 187,463 | 116,887,268 |
| 2024-12-24 | 6.27 | 6.4 | 6.25 | 6.37 | +1.92% | 200,905 | 127,575,263 |
| 2024-12-23 | 6.43 | 6.45 | 6.23 | 6.25 | -3.1% | 247,931 | 156,522,587 |
| 2024-12-20 | 6.4 | 6.47 | 6.36 | 6.45 | +0.62% | 177,476 | 113,945,141 |
| 2024-12-19 | 6.38 | 6.43 | 6.3 | 6.41 | -0.62% | 173,406 | 110,366,211 |
| 2024-12-18 | 6.42 | 6.49 | 6.39 | 6.45 | +0.94% | 190,990 | 123,142,733 |
| 2024-12-17 | 6.4 | 6.47 | 6.36 | 6.39 | -0.47% | 221,305 | 141,785,992 |
| 2024-12-16 | 6.42 | 6.53 | 6.37 | 6.42 | -0.31% | 242,427 | 156,338,002 |
| 2024-12-13 | 6.56 | 6.59 | 6.44 | 6.44 | -2.42% | 329,348 | 213,579,514 |
| 2024-12-12 | 6.65 | 6.68 | 6.51 | 6.6 | -0.75% | 288,262 | 189,780,777 |
| 2024-12-11 | 6.58 | 6.67 | 6.55 | 6.65 | +0.45% | 266,314 | 176,252,280 |
| 2024-12-10 | 6.75 | 6.83 | 6.6 | 6.62 | +0.3% | 470,976 | 316,036,637 |
| 2024-12-09 | 6.66 | 6.79 | 6.55 | 6.6 | -0.75% | 345,273 | 229,767,842 |
| 2024-12-06 | 6.65 | 6.67 | 6.54 | 6.65 | +0.15% | 309,639 | 204,926,600 |
| 2024-12-05 | 6.54 | 6.66 | 6.52 | 6.64 | +0.91% | 257,385 | 170,033,890 |
| 2024-12-04 | 6.64 | 6.67 | 6.52 | 6.58 | -1.35% | 288,680 | 190,381,331 |
| 2024-12-03 | 6.62 | 6.75 | 6.57 | 6.67 | +0.76% | 440,645 | 293,446,428 |
| 2024-12-02 | 6.49 | 6.63 | 6.47 | 6.62 | +2.16% | 346,274 | 227,150,706 |
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：