股票概览
5.9
-2.48%
-0.15
6.05
开盘价
6.13
最高价
5.89
最低价
107,504
成交量
数据更新至: 2024-12-31
技术指标
6.05
MA5 (5日均线)
6.29
MA10 (10日均线)
6.73
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 | 6.05 | 6.13 | 5.89 | 5.9 | -2.48% | 107,504 | 64,314,355 |
| 2024-12-30 | 6.1 | 6.14 | 5.93 | 6.05 | -1.79% | 107,553 | 64,731,734 |
| 2024-12-27 | 6.17 | 6.28 | 6.13 | 6.16 | +0.82% | 121,722 | 75,643,512 |
| 2024-12-26 | 5.95 | 6.22 | 5.95 | 6.11 | +1.66% | 147,949 | 90,879,027 |
| 2024-12-25 | 6.21 | 6.24 | 5.88 | 6.01 | -3.84% | 192,285 | 115,227,512 |
| 2024-12-24 | 6.26 | 6.38 | 6.1 | 6.25 | -0.16% | 149,112 | 92,553,641 |
| 2024-12-23 | 6.75 | 6.75 | 6.22 | 6.26 | -7.4% | 219,323 | 140,600,894 |
| 2024-12-20 | 6.71 | 6.83 | 6.68 | 6.76 | +1.05% | 123,134 | 83,206,377 |
| 2024-12-19 | 6.65 | 6.77 | 6.58 | 6.69 | -0.59% | 117,937 | 78,586,851 |
| 2024-12-18 | 6.68 | 6.87 | 6.53 | 6.73 | +1.97% | 176,542 | 118,996,701 |
| 2024-12-17 | 6.9 | 6.94 | 6.57 | 6.6 | -4.76% | 200,954 | 134,501,159 |
| 2024-12-16 | 7.1 | 7.21 | 6.88 | 6.93 | -2.81% | 202,361 | 141,821,475 |
| 2024-12-13 | 7.43 | 7.44 | 7.11 | 7.13 | -4.04% | 225,739 | 163,399,471 |
| 2024-12-12 | 7.35 | 7.55 | 7.31 | 7.43 | +0.68% | 266,159 | 197,834,071 |
| 2024-12-11 | 7.16 | 7.44 | 7.15 | 7.38 | +2.5% | 217,105 | 158,204,035 |
| 2024-12-10 | 7.55 | 7.55 | 7.17 | 7.2 | -0.69% | 261,618 | 192,081,563 |
| 2024-12-09 | 7.41 | 7.46 | 7.18 | 7.25 | -2.03% | 241,913 | 176,562,769 |
| 2024-12-06 | 7.24 | 7.45 | 7.2 | 7.4 | +2.07% | 325,059 | 239,054,467 |
| 2024-12-05 | 7 | 7.29 | 6.99 | 7.25 | +2.84% | 242,633 | 175,017,733 |
| 2024-12-04 | 7.22 | 7.32 | 7.02 | 7.05 | -2.89% | 210,368 | 150,254,536 |
| 2024-12-03 | 7.17 | 7.29 | 7.04 | 7.26 | +0.69% | 273,553 | 196,394,233 |
| 2024-12-02 | 6.9 | 7.32 | 6.85 | 7.21 | +5.26% | 317,957 | 225,884,455 |
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：