股票概览
5.87
-4.86%
-0.3
6.27
开盘价
6.32
最高价
5.85
最低价
1,159,666
成交量
数据更新至: 2024-12-31
技术指标
6.12
MA5 (5日均线)
6.40
MA10 (10日均线)
6.63
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 | 6.27 | 6.32 | 5.85 | 5.87 | -4.86% | 1,159,666 | 705,087,605 |
| 2024-12-30 | 6.15 | 6.24 | 6 | 6.17 | 0% | 882,645 | 542,365,287 |
| 2024-12-27 | 6.14 | 6.32 | 6.1 | 6.17 | +0.33% | 932,755 | 580,806,530 |
| 2024-12-26 | 6.19 | 6.36 | 6.15 | 6.15 | -1.13% | 1,060,122 | 662,496,454 |
| 2024-12-25 | 6.53 | 6.55 | 6.13 | 6.22 | -5.47% | 1,391,985 | 872,690,103 |
| 2024-12-24 | 6.56 | 6.66 | 6.42 | 6.58 | +0.3% | 1,032,996 | 674,867,181 |
| 2024-12-23 | 7.01 | 7.08 | 6.56 | 6.56 | -7.48% | 2,103,238 | 1,422,701,734 |
| 2024-12-20 | 6.56 | 7.12 | 6.52 | 7.09 | +7.26% | 2,665,043 | 1,813,470,170 |
| 2024-12-19 | 6.47 | 6.64 | 6.35 | 6.61 | 0% | 1,534,216 | 996,858,260 |
| 2024-12-18 | 6.58 | 6.75 | 6.38 | 6.61 | +0.46% | 1,437,076 | 946,043,427 |
| 2024-12-17 | 6.96 | 6.96 | 6.5 | 6.58 | -6.53% | 1,889,901 | 1,261,426,662 |
| 2024-12-16 | 6.99 | 7.07 | 6.65 | 7.04 | +1.44% | 2,337,622 | 1,606,264,573 |
| 2024-12-13 | 7.08 | 7.32 | 6.93 | 6.94 | -3.21% | 2,757,929 | 1,974,770,405 |
| 2024-12-12 | 7.31 | 7.37 | 7.07 | 7.17 | -3.63% | 2,879,025 | 2,074,790,896 |
| 2024-12-11 | 7 | 7.54 | 6.93 | 7.44 | +5.53% | 4,012,747 | 2,916,621,976 |
| 2024-12-10 | 6.99 | 7.35 | 6.77 | 7.05 | +3.83% | 4,403,359 | 3,110,447,219 |
| 2024-12-09 | 6.78 | 7.04 | 6.62 | 6.79 | +0.44% | 3,381,761 | 2,303,456,994 |
| 2024-12-06 | 6.78 | 6.86 | 6.5 | 6.76 | +1.65% | 3,502,364 | 2,341,865,771 |
| 2024-12-05 | 6.09 | 6.75 | 6.05 | 6.65 | +9.92% | 4,501,498 | 2,931,896,386 |
| 2024-12-04 | 6.19 | 6.27 | 6 | 6.05 | -3.04% | 1,727,462 | 1,054,716,201 |
| 2024-12-03 | 6.37 | 6.4 | 6.18 | 6.24 | -2.95% | 2,007,801 | 1,257,902,241 |
| 2024-12-02 | 6.3 | 6.65 | 6.27 | 6.43 | +1.42% | 2,794,279 | 1,812,615,339 |
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：