股票概览
5.85
-4.72%
-0.29
6.29
开盘价
6.3
最高价
5.84
最低价
205,847
成交量
数据更新至: 2024-12-31
技术指标
6.08
MA5 (5日均线)
6.50
MA10 (10日均线)
6.94
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 | 6.29 | 6.3 | 5.84 | 5.85 | -4.72% | 205,847 | 123,681,686 |
| 2024-12-30 | 6.18 | 6.18 | 5.96 | 6.14 | -1.13% | 157,139 | 95,848,514 |
| 2024-12-27 | 6.06 | 6.34 | 6.04 | 6.21 | +1.97% | 224,146 | 139,593,754 |
| 2024-12-26 | 6.12 | 6.24 | 6.06 | 6.09 | -0.65% | 208,304 | 128,196,610 |
| 2024-12-25 | 6.44 | 6.45 | 6.02 | 6.13 | -4.96% | 285,604 | 175,754,727 |
| 2024-12-24 | 6.63 | 6.74 | 6.35 | 6.45 | -2.86% | 265,942 | 172,058,060 |
| 2024-12-23 | 7.1 | 7.19 | 6.6 | 6.64 | -8.41% | 383,695 | 263,351,509 |
| 2024-12-20 | 7.06 | 7.38 | 7.06 | 7.25 | -0.96% | 394,127 | 283,741,297 |
| 2024-12-19 | 6.85 | 7.8 | 6.78 | 7.32 | +6.4% | 579,553 | 428,380,293 |
| 2024-12-18 | 6.79 | 6.96 | 6.63 | 6.88 | +1.03% | 219,250 | 149,809,886 |
| 2024-12-17 | 7.05 | 7.15 | 6.78 | 6.81 | -3.95% | 263,871 | 182,018,475 |
| 2024-12-16 | 7.39 | 7.39 | 7.02 | 7.09 | -4.06% | 327,003 | 235,368,138 |
| 2024-12-13 | 7.51 | 7.61 | 7.37 | 7.39 | -4.52% | 460,625 | 344,393,243 |
| 2024-12-12 | 7.45 | 7.97 | 7.42 | 7.74 | +4.03% | 715,034 | 549,306,876 |
| 2024-12-11 | 7.47 | 7.58 | 7.33 | 7.44 | -0.4% | 292,780 | 216,957,970 |
| 2024-12-10 | 7.69 | 7.77 | 7.43 | 7.47 | +0.95% | 404,374 | 306,837,296 |
| 2024-12-09 | 7.53 | 7.64 | 7.31 | 7.4 | -3.39% | 344,894 | 257,430,806 |
| 2024-12-06 | 7.42 | 7.92 | 7.34 | 7.66 | +2.96% | 551,429 | 419,557,076 |
| 2024-12-05 | 7.33 | 7.6 | 7.33 | 7.44 | +0.4% | 360,426 | 269,803,784 |
| 2024-12-04 | 7.46 | 7.73 | 7.39 | 7.41 | -1.46% | 480,935 | 365,314,466 |
| 2024-12-03 | 7.48 | 7.64 | 7.34 | 7.52 | -0.66% | 441,259 | 329,424,559 |
| 2024-12-02 | 7.35 | 7.94 | 7.2 | 7.57 | +2.02% | 614,063 | 465,287,846 |
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：