股票概览
5.93
-5.72%
-0.36
6.2
开盘价
6.3
最高价
5.93
最低价
136,006
成交量
数据更新至: 2024-12-31
技术指标
6.10
MA5 (5日均线)
6.23
MA10 (10日均线)
6.48
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 | 6.2 | 6.3 | 5.93 | 5.93 | -5.72% | 136,006 | 82,818,428 |
| 2024-12-30 | 6.15 | 6.49 | 5.98 | 6.29 | +1.29% | 176,642 | 110,300,030 |
| 2024-12-27 | 6.04 | 6.25 | 6.03 | 6.21 | +2.81% | 96,148 | 59,436,024 |
| 2024-12-26 | 6 | 6.12 | 6 | 6.04 | +0.17% | 69,044 | 41,899,341 |
| 2024-12-25 | 6.28 | 6.32 | 5.98 | 6.03 | -4.13% | 121,389 | 73,604,545 |
| 2024-12-24 | 6.11 | 6.43 | 6.11 | 6.29 | +2.28% | 97,348 | 61,083,044 |
| 2024-12-23 | 6.46 | 6.52 | 6.08 | 6.15 | -5.38% | 142,629 | 89,159,593 |
| 2024-12-20 | 6.44 | 6.6 | 6.38 | 6.5 | +0.93% | 117,200 | 76,074,631 |
| 2024-12-19 | 6.36 | 6.51 | 6.25 | 6.44 | +0.16% | 110,434 | 70,691,185 |
| 2024-12-18 | 6.4 | 6.63 | 6.3 | 6.43 | +0.94% | 141,213 | 91,450,900 |
| 2024-12-17 | 6.6 | 6.78 | 6.36 | 6.37 | -3.63% | 191,565 | 124,924,527 |
| 2024-12-16 | 6.69 | 6.89 | 6.58 | 6.61 | -2.65% | 199,251 | 133,577,700 |
| 2024-12-13 | 7.13 | 7.18 | 6.77 | 6.79 | -3% | 387,511 | 270,551,921 |
| 2024-12-12 | 6.71 | 7.01 | 6.61 | 7 | +3.7% | 331,902 | 227,428,604 |
| 2024-12-11 | 6.71 | 6.77 | 6.67 | 6.75 | 0% | 137,808 | 92,616,944 |
| 2024-12-10 | 7.05 | 7.09 | 6.71 | 6.75 | -2.46% | 297,512 | 204,208,474 |
| 2024-12-09 | 6.81 | 6.95 | 6.64 | 6.92 | +1.62% | 236,819 | 160,784,699 |
| 2024-12-06 | 6.73 | 6.93 | 6.59 | 6.81 | +1.49% | 242,463 | 164,132,991 |
| 2024-12-05 | 6.58 | 6.77 | 6.58 | 6.71 | +1.67% | 167,595 | 112,173,048 |
| 2024-12-04 | 6.66 | 6.81 | 6.55 | 6.6 | -2.08% | 197,718 | 131,608,401 |
| 2024-12-03 | 6.81 | 6.89 | 6.67 | 6.74 | -2.03% | 259,146 | 174,746,585 |
| 2024-12-02 | 6.81 | 6.99 | 6.74 | 6.88 | +0.73% | 439,394 | 300,894,606 |
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：