股票概览
5.79
-3.18%
-0.19
6.01
开盘价
6.07
最高价
5.76
最低价
55,062
成交量
数据更新至: 2024-12-31
技术指标
5.92
MA5 (5日均线)
6.14
MA10 (10日均线)
6.58
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 | 6.01 | 6.07 | 5.76 | 5.79 | -3.18% | 55,062 | 32,307,817 |
| 2024-12-30 | 6.11 | 6.12 | 5.79 | 5.98 | -1.64% | 59,559 | 35,567,048 |
| 2024-12-27 | 5.92 | 6.25 | 5.92 | 6.08 | +2.7% | 70,320 | 43,090,927 |
| 2024-12-26 | 5.84 | 6.05 | 5.82 | 5.92 | +1.37% | 74,790 | 44,501,845 |
| 2024-12-25 | 6.07 | 6.09 | 5.67 | 5.84 | -3.79% | 89,549 | 52,076,561 |
| 2024-12-24 | 6.1 | 6.27 | 5.94 | 6.07 | +0.5% | 76,359 | 46,505,755 |
| 2024-12-23 | 6.58 | 6.62 | 5.99 | 6.04 | -8.76% | 142,728 | 88,416,406 |
| 2024-12-20 | 6.53 | 6.68 | 6.45 | 6.62 | +1.38% | 74,830 | 49,236,849 |
| 2024-12-19 | 6.54 | 6.6 | 6.4 | 6.53 | -0.61% | 59,996 | 39,045,976 |
| 2024-12-18 | 6.66 | 6.74 | 6.44 | 6.57 | -1.05% | 81,926 | 54,243,179 |
| 2024-12-17 | 6.9 | 6.96 | 6.52 | 6.64 | -4.46% | 109,410 | 73,098,535 |
| 2024-12-16 | 7.06 | 7.18 | 6.89 | 6.95 | -0.43% | 65,101 | 45,554,418 |
| 2024-12-13 | 7.24 | 7.35 | 6.98 | 6.98 | -4.25% | 113,256 | 80,453,220 |
| 2024-12-12 | 7.09 | 7.38 | 7.03 | 7.29 | +2.82% | 138,662 | 99,880,949 |
| 2024-12-11 | 7.05 | 7.12 | 6.99 | 7.09 | +0.57% | 60,152 | 42,480,023 |
| 2024-12-10 | 7.33 | 7.33 | 7.03 | 7.05 | -0.98% | 93,178 | 66,625,907 |
| 2024-12-09 | 7.08 | 7.12 | 6.95 | 7.12 | +0.42% | 80,210 | 56,594,846 |
| 2024-12-06 | 7.11 | 7.13 | 6.95 | 7.09 | -0.28% | 81,467 | 57,481,925 |
| 2024-12-05 | 6.94 | 7.18 | 6.91 | 7.11 | +2.6% | 85,637 | 60,620,910 |
| 2024-12-04 | 7.07 | 7.07 | 6.87 | 6.93 | -2.12% | 70,709 | 49,301,509 |
| 2024-12-03 | 7.03 | 7.15 | 6.98 | 7.08 | +0.43% | 98,092 | 69,331,187 |
| 2024-12-02 | 6.91 | 7.12 | 6.91 | 7.05 | +1.73% | 103,032 | 72,282,027 |
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：