股票概览
6.28
-1.57%
-0.1
6.39
开盘价
6.58
最高价
6.27
最低价
274,397
成交量
数据更新至: 2024-12-31
技术指标
6.18
MA5 (5日均线)
6.12
MA10 (10日均线)
6.18
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 | 6.39 | 6.58 | 6.27 | 6.28 | -1.57% | 274,397 | 176,142,937 |
| 2024-12-30 | 6.11 | 6.41 | 6.09 | 6.38 | +4.08% | 303,559 | 190,758,506 |
| 2024-12-27 | 6.11 | 6.16 | 6.09 | 6.13 | +0.33% | 110,643 | 67,713,453 |
| 2024-12-26 | 6.09 | 6.18 | 6.07 | 6.11 | +1.5% | 140,362 | 85,825,291 |
| 2024-12-25 | 6.12 | 6.12 | 5.99 | 6.02 | -1.15% | 97,972 | 58,999,013 |
| 2024-12-24 | 6.02 | 6.1 | 5.98 | 6.09 | +1.84% | 131,135 | 79,526,562 |
| 2024-12-23 | 6.07 | 6.08 | 5.97 | 5.98 | -0.99% | 129,398 | 77,962,089 |
| 2024-12-20 | 6.05 | 6.16 | 6.01 | 6.04 | -0.33% | 128,630 | 77,986,535 |
| 2024-12-19 | 6.06 | 6.08 | 5.99 | 6.06 | -0.49% | 107,475 | 64,780,430 |
| 2024-12-18 | 6.11 | 6.2 | 6.09 | 6.09 | -0.16% | 90,815 | 55,708,973 |
| 2024-12-17 | 6.15 | 6.19 | 6.08 | 6.1 | -0.81% | 122,482 | 75,044,759 |
| 2024-12-16 | 6.18 | 6.23 | 6.13 | 6.15 | -0.65% | 105,009 | 64,693,616 |
| 2024-12-13 | 6.35 | 6.36 | 6.19 | 6.19 | -2.98% | 170,043 | 105,949,727 |
| 2024-12-12 | 6.37 | 6.4 | 6.29 | 6.38 | +0.31% | 105,494 | 67,086,850 |
| 2024-12-11 | 6.28 | 6.39 | 6.27 | 6.36 | +0.95% | 114,476 | 72,816,499 |
| 2024-12-10 | 6.44 | 6.44 | 6.28 | 6.3 | +0.32% | 148,557 | 94,555,672 |
| 2024-12-09 | 6.25 | 6.38 | 6.24 | 6.28 | +0.64% | 138,051 | 87,027,552 |
| 2024-12-06 | 6.17 | 6.28 | 6.15 | 6.24 | +1.13% | 121,697 | 75,754,607 |
| 2024-12-05 | 6.17 | 6.19 | 6.13 | 6.17 | 0% | 90,688 | 55,842,097 |
| 2024-12-04 | 6.23 | 6.25 | 6.15 | 6.17 | -1.44% | 118,921 | 73,689,472 |
| 2024-12-03 | 6.25 | 6.27 | 6.16 | 6.26 | +0.16% | 128,829 | 80,068,012 |
| 2024-12-02 | 6.22 | 6.28 | 6.19 | 6.25 | +0.48% | 133,032 | 82,888,862 |
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：