股票概览
5.94
-2.14%
-0.13
6.1
开盘价
6.15
最高价
5.92
最低价
314,990
成交量
数据更新至: 2024-12-31
技术指标
6.03
MA5 (5日均线)
6.18
MA10 (10日均线)
6.58
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 | 6.1 | 6.15 | 5.92 | 5.94 | -2.14% | 314,990 | 189,444,229 |
| 2024-12-30 | 6.23 | 6.29 | 6.02 | 6.07 | -1.3% | 438,471 | 268,143,139 |
| 2024-12-27 | 6.03 | 6.26 | 6.01 | 6.15 | +1.99% | 351,860 | 216,872,635 |
| 2024-12-26 | 5.96 | 6.09 | 5.94 | 6.03 | +1.01% | 257,730 | 155,542,150 |
| 2024-12-25 | 6.14 | 6.17 | 5.87 | 5.97 | -2.77% | 378,799 | 226,098,692 |
| 2024-12-24 | 6.11 | 6.19 | 5.98 | 6.14 | +1.15% | 375,992 | 228,906,708 |
| 2024-12-23 | 6.5 | 6.52 | 6.05 | 6.07 | -6.76% | 638,391 | 395,877,238 |
| 2024-12-20 | 6.41 | 6.7 | 6.41 | 6.51 | +1.56% | 418,748 | 273,487,848 |
| 2024-12-19 | 6.46 | 6.53 | 6.33 | 6.41 | -1.99% | 536,198 | 343,712,258 |
| 2024-12-18 | 6.61 | 6.74 | 6.43 | 6.54 | -2.39% | 726,811 | 478,529,955 |
| 2024-12-17 | 7.19 | 7.37 | 6.63 | 6.7 | -6.82% | 1,090,449 | 768,838,707 |
| 2024-12-16 | 6.95 | 7.3 | 6.92 | 7.19 | +4.2% | 1,235,038 | 881,733,839 |
| 2024-12-13 | 6.89 | 7.01 | 6.85 | 6.9 | -0.29% | 650,828 | 451,967,619 |
| 2024-12-12 | 6.96 | 6.99 | 6.83 | 6.92 | -0.57% | 464,051 | 320,379,662 |
| 2024-12-11 | 6.79 | 6.97 | 6.79 | 6.96 | +1.61% | 504,543 | 348,867,875 |
| 2024-12-10 | 7.01 | 7.08 | 6.83 | 6.85 | +0.15% | 845,257 | 587,164,000 |
| 2024-12-09 | 7.05 | 7.08 | 6.73 | 6.84 | -3.39% | 917,495 | 633,758,833 |
| 2024-12-06 | 7.13 | 7.2 | 7.01 | 7.08 | -1.67% | 830,077 | 589,110,177 |
| 2024-12-05 | 7.03 | 7.34 | 7 | 7.2 | +1.41% | 886,321 | 637,580,416 |
| 2024-12-04 | 7.35 | 7.35 | 7.06 | 7.1 | -4.31% | 1,053,174 | 755,731,572 |
| 2024-12-03 | 7.16 | 7.44 | 7.08 | 7.42 | +4.07% | 1,570,189 | 1,143,054,752 |
| 2024-12-02 | 6.99 | 7.13 | 6.96 | 7.13 | +1.86% | 1,254,819 | 886,976,601 |
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：