股票概览
5.84
-4.89%
-0.3
6.16
开盘价
6.19
最高价
5.81
最低价
200,172
成交量
数据更新至: 2024-12-31
技术指标
6.00
MA5 (5日均线)
6.12
MA10 (10日均线)
6.44
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 | 6.16 | 6.19 | 5.81 | 5.84 | -4.89% | 200,172 | 119,516,250 |
| 2024-12-30 | 6.1 | 6.3 | 6.01 | 6.14 | +0.16% | 186,081 | 114,674,315 |
| 2024-12-27 | 5.95 | 6.2 | 5.95 | 6.13 | +2.68% | 180,146 | 110,547,509 |
| 2024-12-26 | 5.91 | 6.04 | 5.9 | 5.97 | +0.84% | 131,458 | 78,767,129 |
| 2024-12-25 | 6.08 | 6.11 | 5.79 | 5.92 | -3.27% | 203,429 | 119,904,833 |
| 2024-12-24 | 6.05 | 6.13 | 5.93 | 6.12 | +2.17% | 172,125 | 104,157,276 |
| 2024-12-23 | 6.44 | 6.48 | 5.98 | 5.99 | -7.28% | 279,034 | 171,380,695 |
| 2024-12-20 | 6.31 | 6.54 | 6.29 | 6.46 | +1.89% | 230,651 | 148,895,306 |
| 2024-12-19 | 6.18 | 6.35 | 6.14 | 6.34 | +1.28% | 177,047 | 110,577,898 |
| 2024-12-18 | 6.28 | 6.35 | 6.1 | 6.26 | -0.16% | 209,203 | 130,571,129 |
| 2024-12-17 | 6.68 | 6.7 | 6.25 | 6.27 | -6.14% | 299,352 | 191,672,083 |
| 2024-12-16 | 6.66 | 6.78 | 6.63 | 6.68 | -0.15% | 190,327 | 127,521,315 |
| 2024-12-13 | 6.81 | 6.82 | 6.67 | 6.69 | -2.34% | 303,028 | 203,968,223 |
| 2024-12-12 | 6.97 | 6.98 | 6.71 | 6.85 | -1.58% | 391,593 | 267,092,799 |
| 2024-12-11 | 6.92 | 6.97 | 6.86 | 6.96 | +0.58% | 349,616 | 242,055,436 |
| 2024-12-10 | 7 | 7.14 | 6.81 | 6.92 | +1.62% | 668,374 | 467,934,876 |
| 2024-12-09 | 6.86 | 6.92 | 6.69 | 6.81 | -0.73% | 301,213 | 204,689,119 |
| 2024-12-06 | 6.8 | 6.94 | 6.68 | 6.86 | +0.29% | 386,680 | 263,662,577 |
| 2024-12-05 | 6.66 | 7 | 6.65 | 6.84 | +2.24% | 434,005 | 297,506,546 |
| 2024-12-04 | 6.87 | 6.87 | 6.62 | 6.69 | -3.04% | 405,716 | 273,053,652 |
| 2024-12-03 | 6.76 | 7.05 | 6.7 | 6.9 | +2.22% | 700,269 | 483,169,376 |
| 2024-12-02 | 6.65 | 6.83 | 6.65 | 6.75 | +2.74% | 489,348 | 330,919,304 |
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：