股票概览
5.99
-3.39%
-0.21
6.19
开盘价
6.25
最高价
5.97
最低价
112,788
成交量
数据更新至: 2024-12-31
技术指标
6.18
MA5 (5日均线)
6.34
MA10 (10日均线)
6.51
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 | 6.19 | 6.25 | 5.97 | 5.99 | -3.39% | 112,788 | 68,527,970 |
| 2024-12-30 | 6.23 | 6.26 | 6.14 | 6.2 | -0.96% | 84,683 | 52,503,875 |
| 2024-12-27 | 6.23 | 6.35 | 6.21 | 6.26 | +0.64% | 89,886 | 56,512,815 |
| 2024-12-26 | 6.21 | 6.31 | 6.2 | 6.22 | 0% | 77,022 | 48,112,582 |
| 2024-12-25 | 6.44 | 6.49 | 6.18 | 6.22 | -3.57% | 128,894 | 80,873,772 |
| 2024-12-24 | 6.34 | 6.49 | 6.34 | 6.45 | +1.74% | 86,308 | 55,475,719 |
| 2024-12-23 | 6.59 | 6.59 | 6.3 | 6.34 | -3.5% | 139,974 | 89,607,711 |
| 2024-12-20 | 6.58 | 6.65 | 6.5 | 6.57 | +0.31% | 96,615 | 63,568,425 |
| 2024-12-19 | 6.47 | 6.58 | 6.44 | 6.55 | -0.46% | 123,590 | 80,413,033 |
| 2024-12-18 | 6.45 | 6.65 | 6.4 | 6.58 | +2.65% | 137,702 | 90,458,635 |
| 2024-12-17 | 6.54 | 6.58 | 6.39 | 6.41 | -2.58% | 136,968 | 88,428,456 |
| 2024-12-16 | 6.58 | 6.75 | 6.52 | 6.58 | -0.75% | 201,573 | 133,766,163 |
| 2024-12-13 | 6.71 | 6.85 | 6.53 | 6.63 | -1.78% | 347,354 | 231,577,338 |
| 2024-12-12 | 6.82 | 6.84 | 6.66 | 6.75 | -0.88% | 143,211 | 96,457,351 |
| 2024-12-11 | 6.68 | 6.83 | 6.66 | 6.81 | +1.19% | 128,688 | 87,385,446 |
| 2024-12-10 | 6.98 | 7.04 | 6.72 | 6.73 | -0.44% | 145,037 | 99,240,852 |
| 2024-12-09 | 6.81 | 6.87 | 6.68 | 6.76 | -0.73% | 140,525 | 95,176,533 |
| 2024-12-06 | 6.75 | 6.92 | 6.65 | 6.81 | +1.34% | 205,588 | 139,892,209 |
| 2024-12-05 | 6.65 | 6.77 | 6.63 | 6.72 | +1.05% | 106,227 | 71,343,851 |
| 2024-12-04 | 6.75 | 6.81 | 6.62 | 6.65 | -1.48% | 123,001 | 82,561,484 |
| 2024-12-03 | 6.74 | 6.78 | 6.66 | 6.75 | +0.45% | 158,838 | 106,847,651 |
| 2024-12-02 | 6.55 | 6.79 | 6.49 | 6.72 | +3.54% | 234,665 | 157,172,888 |
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：