股票概览
6.03
-1.95%
-0.12
6.15
开盘价
6.19
最高价
6.02
最低价
145,149
成交量
数据更新至: 2024-12-31
技术指标
6.08
MA5 (5日均线)
6.03
MA10 (10日均线)
6.06
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 | 6.15 | 6.19 | 6.02 | 6.03 | -1.95% | 145,149 | 88,522,613 |
| 2024-12-30 | 6.28 | 6.29 | 6.12 | 6.15 | -1.6% | 198,309 | 122,273,891 |
| 2024-12-27 | 5.97 | 6.25 | 5.94 | 6.25 | +4.87% | 349,938 | 214,903,721 |
| 2024-12-26 | 6 | 6.02 | 5.95 | 5.96 | -0.67% | 105,992 | 63,272,656 |
| 2024-12-25 | 6.02 | 6.04 | 5.92 | 6 | 0% | 110,726 | 66,047,299 |
| 2024-12-24 | 5.92 | 6.04 | 5.91 | 6 | +0.84% | 134,118 | 80,260,139 |
| 2024-12-23 | 5.98 | 6.04 | 5.92 | 5.95 | +0.51% | 149,610 | 89,305,317 |
| 2024-12-20 | 5.96 | 5.99 | 5.92 | 5.92 | -1% | 118,996 | 70,626,893 |
| 2024-12-19 | 6.03 | 6.04 | 5.93 | 5.98 | -1.32% | 147,121 | 87,886,983 |
| 2024-12-18 | 6.06 | 6.14 | 6.01 | 6.06 | +0.5% | 125,971 | 76,590,679 |
| 2024-12-17 | 6.12 | 6.14 | 6 | 6.03 | -1.47% | 146,053 | 88,490,049 |
| 2024-12-16 | 6.06 | 6.17 | 6.04 | 6.12 | +1.16% | 160,060 | 98,037,415 |
| 2024-12-13 | 6.14 | 6.14 | 6.04 | 6.05 | -1.63% | 188,288 | 114,372,119 |
| 2024-12-12 | 6.14 | 6.17 | 6.11 | 6.15 | 0% | 114,559 | 70,413,624 |
| 2024-12-11 | 6.07 | 6.15 | 6.05 | 6.15 | +1.15% | 165,213 | 101,189,920 |
| 2024-12-10 | 6.17 | 6.21 | 6.05 | 6.08 | +0.33% | 178,567 | 109,119,111 |
| 2024-12-09 | 6.12 | 6.15 | 6.03 | 6.06 | -0.98% | 142,401 | 86,540,266 |
| 2024-12-06 | 6.02 | 6.12 | 6.02 | 6.12 | +1.32% | 160,030 | 97,272,555 |
| 2024-12-05 | 6.05 | 6.08 | 6.01 | 6.04 | -0.17% | 140,027 | 84,441,544 |
| 2024-12-04 | 6.17 | 6.18 | 6.03 | 6.05 | -2.26% | 192,082 | 117,058,926 |
| 2024-12-03 | 6.2 | 6.22 | 6.13 | 6.19 | 0% | 150,558 | 92,892,442 |
| 2024-12-02 | 6.12 | 6.22 | 6.09 | 6.19 | +1.31% | 166,186 | 102,583,413 |
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：