股票概览
5.93
-1.82%
-0.11
6.06
开盘价
6.11
最高价
5.91
最低价
51,181
成交量
数据更新至: 2024-12-31
技术指标
6.03
MA5 (5日均线)
6.15
MA10 (10日均线)
6.46
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 | 6.06 | 6.11 | 5.91 | 5.93 | -1.82% | 51,181 | 30,668,117 |
| 2024-12-30 | 6.17 | 6.17 | 6.03 | 6.04 | -1.79% | 53,383 | 32,365,987 |
| 2024-12-27 | 6.01 | 6.16 | 5.91 | 6.15 | +2.67% | 71,521 | 43,649,697 |
| 2024-12-26 | 6.01 | 6.06 | 5.96 | 5.99 | -0.5% | 61,593 | 36,998,822 |
| 2024-12-25 | 6.15 | 6.24 | 5.96 | 6.02 | -1.47% | 65,791 | 39,854,899 |
| 2024-12-24 | 6.12 | 6.19 | 6.05 | 6.11 | -0.16% | 54,891 | 33,514,982 |
| 2024-12-23 | 6.44 | 6.46 | 6.11 | 6.12 | -4.38% | 104,312 | 65,027,119 |
| 2024-12-20 | 6.41 | 6.58 | 6.38 | 6.4 | 0% | 89,327 | 57,700,393 |
| 2024-12-19 | 6.36 | 6.48 | 6.26 | 6.4 | +0.47% | 88,866 | 56,545,562 |
| 2024-12-18 | 6.42 | 6.45 | 6.33 | 6.37 | -0.62% | 71,705 | 45,934,707 |
| 2024-12-17 | 6.66 | 6.69 | 6.33 | 6.41 | -3.75% | 130,789 | 84,507,169 |
| 2024-12-16 | 6.63 | 6.87 | 6.61 | 6.66 | +0.15% | 108,843 | 73,115,748 |
| 2024-12-13 | 6.85 | 6.86 | 6.65 | 6.65 | -3.62% | 145,871 | 98,081,079 |
| 2024-12-12 | 6.87 | 6.91 | 6.81 | 6.9 | +0.15% | 112,179 | 76,957,735 |
| 2024-12-11 | 6.85 | 6.9 | 6.8 | 6.89 | +0.73% | 104,679 | 71,836,541 |
| 2024-12-10 | 7.12 | 7.16 | 6.82 | 6.84 | -1.01% | 169,423 | 117,770,237 |
| 2024-12-09 | 7.01 | 7.11 | 6.81 | 6.91 | -0.29% | 161,933 | 112,458,028 |
| 2024-12-06 | 6.74 | 6.95 | 6.72 | 6.93 | +2.82% | 202,661 | 139,037,918 |
| 2024-12-05 | 6.64 | 6.76 | 6.58 | 6.74 | +1.35% | 116,159 | 77,503,686 |
| 2024-12-04 | 6.79 | 6.84 | 6.57 | 6.65 | -2.92% | 149,865 | 100,466,494 |
| 2024-12-03 | 6.93 | 7.05 | 6.78 | 6.85 | -1.3% | 156,967 | 107,402,325 |
| 2024-12-02 | 6.71 | 7.08 | 6.68 | 6.94 | +3.43% | 236,871 | 163,149,186 |
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：