股票概览
5.74
-6.21%
-0.38
6.15
开盘价
6.17
最高价
5.74
最低价
2,262,840
成交量
数据更新至: 2024-12-31
技术指标
6.11
MA5 (5日均线)
6.57
MA10 (10日均线)
6.96
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 | 6.15 | 6.17 | 5.74 | 5.74 | -6.21% | 2,262,840 | 1,335,231,217 |
| 2024-12-30 | 6.06 | 6.22 | 5.92 | 6.12 | +0.16% | 1,799,541 | 1,096,069,522 |
| 2024-12-27 | 6.2 | 6.36 | 6.1 | 6.11 | -2.24% | 2,405,992 | 1,498,840,917 |
| 2024-12-26 | 6.26 | 6.41 | 6.24 | 6.25 | -0.95% | 2,030,354 | 1,279,642,247 |
| 2024-12-25 | 6.58 | 6.72 | 6.23 | 6.31 | -4.54% | 2,425,177 | 1,548,354,898 |
| 2024-12-24 | 6.52 | 6.68 | 6.37 | 6.61 | +1.23% | 2,518,977 | 1,642,752,665 |
| 2024-12-23 | 7.3 | 7.3 | 6.5 | 6.53 | -11.04% | 4,563,501 | 3,108,701,708 |
| 2024-12-20 | 7.31 | 7.61 | 7.26 | 7.34 | -0.68% | 3,803,998 | 2,820,396,101 |
| 2024-12-19 | 7.1 | 7.49 | 6.88 | 7.39 | +1.93% | 4,432,867 | 3,194,939,813 |
| 2024-12-18 | 6.82 | 7.39 | 6.65 | 7.25 | +4.92% | 4,240,070 | 3,016,621,882 |
| 2024-12-17 | 7.32 | 7.42 | 6.76 | 6.91 | -3.36% | 3,992,859 | 2,836,626,547 |
| 2024-12-16 | 7.6 | 7.68 | 7.07 | 7.15 | -6.54% | 4,691,155 | 3,412,719,273 |
| 2024-12-13 | 7.45 | 8 | 7.28 | 7.65 | +0.13% | 6,543,045 | 5,087,799,286 |
| 2024-12-12 | 7.75 | 8.17 | 7.61 | 7.64 | +0.26% | 6,243,545 | 4,875,216,578 |
| 2024-12-11 | 7.61 | 7.84 | 7.4 | 7.62 | -2.06% | 5,489,266 | 4,165,033,661 |
| 2024-12-10 | 7.53 | 8.08 | 7.33 | 7.78 | +7.31% | 7,948,460 | 6,137,281,799 |
| 2024-12-09 | 7.47 | 7.57 | 7.09 | 7.25 | -2.03% | 4,502,132 | 3,290,515,975 |
| 2024-12-06 | 7.28 | 7.87 | 7.25 | 7.4 | +1.65% | 7,074,406 | 5,303,512,581 |
| 2024-12-05 | 6.88 | 7.5 | 6.88 | 7.28 | +5.2% | 6,099,401 | 4,420,821,146 |
| 2024-12-04 | 7.11 | 7.24 | 6.84 | 6.92 | -4.42% | 5,192,522 | 3,633,566,527 |
| 2024-12-03 | 7.4 | 7.57 | 7.12 | 7.24 | -4.23% | 5,954,052 | 4,358,924,161 |
| 2024-12-02 | 6.99 | 7.86 | 6.91 | 7.56 | +6.03% | 8,118,628 | 6,071,843,817 |
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：