股票概览
5.8
-4.76%
-0.29
6.1
开盘价
6.12
最高价
5.8
最低价
254,532
成交量
数据更新至: 2024-12-31
技术指标
6.05
MA5 (5日均线)
6.31
MA10 (10日均线)
6.72
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 | 6.12 | 5.8 | 5.8 | -4.76% | 254,532 | 150,644,581 |
| 2024-12-30 | 6.16 | 6.19 | 5.96 | 6.09 | -1.46% | 221,571 | 134,658,994 |
| 2024-12-27 | 6.19 | 6.35 | 6.15 | 6.18 | +1.31% | 287,804 | 180,183,936 |
| 2024-12-26 | 6.03 | 6.2 | 6.03 | 6.1 | +0.33% | 170,558 | 104,811,844 |
| 2024-12-25 | 6.26 | 6.3 | 5.98 | 6.08 | -3.03% | 293,139 | 178,087,830 |
| 2024-12-24 | 6.34 | 6.48 | 6.19 | 6.27 | -0.95% | 243,578 | 153,183,616 |
| 2024-12-23 | 6.75 | 6.77 | 6.31 | 6.33 | -6.64% | 382,518 | 247,940,353 |
| 2024-12-20 | 6.71 | 6.89 | 6.66 | 6.78 | +0.74% | 282,998 | 191,893,567 |
| 2024-12-19 | 6.67 | 6.77 | 6.57 | 6.73 | +0.15% | 243,696 | 162,557,496 |
| 2024-12-18 | 6.64 | 6.81 | 6.55 | 6.72 | +1.36% | 263,747 | 176,829,533 |
| 2024-12-17 | 6.87 | 6.9 | 6.6 | 6.63 | -3.21% | 296,206 | 198,784,493 |
| 2024-12-16 | 7.07 | 7.1 | 6.8 | 6.85 | -3.52% | 353,648 | 245,458,453 |
| 2024-12-13 | 7.28 | 7.3 | 7.08 | 7.1 | -3.66% | 570,517 | 408,819,836 |
| 2024-12-12 | 7.33 | 7.5 | 7.21 | 7.37 | -0.67% | 493,095 | 361,740,860 |
| 2024-12-11 | 7.35 | 7.64 | 7.31 | 7.42 | +1.64% | 618,650 | 460,822,586 |
| 2024-12-10 | 7.23 | 7.34 | 7.16 | 7.3 | +3.4% | 611,145 | 443,103,734 |
| 2024-12-09 | 7.19 | 7.23 | 6.98 | 7.06 | -1.67% | 291,504 | 206,675,090 |
| 2024-12-06 | 7.24 | 7.28 | 7.05 | 7.18 | -0.42% | 360,599 | 258,309,612 |
| 2024-12-05 | 7.09 | 7.27 | 7.05 | 7.21 | +0.14% | 351,672 | 252,685,070 |
| 2024-12-04 | 7.23 | 7.45 | 7.03 | 7.2 | -0.41% | 502,008 | 364,438,815 |
| 2024-12-03 | 7.24 | 7.46 | 7.17 | 7.23 | +2.12% | 630,088 | 459,494,879 |
| 2024-12-02 | 6.92 | 7.08 | 6.87 | 7.08 | +2.46% | 345,509 | 242,777,315 |
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：