股票概览
5.93
-2.47%
-0.15
6.09
开盘价
6.1
最高价
5.93
最低价
153,231
成交量
数据更新至: 2024-12-31
技术指标
6.05
MA5 (5日均线)
6.10
MA10 (10日均线)
6.27
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 | 6.09 | 6.1 | 5.93 | 5.93 | -2.47% | 153,231 | 91,994,409 |
| 2024-12-30 | 6.07 | 6.09 | 6.04 | 6.08 | -0.16% | 93,259 | 56,608,212 |
| 2024-12-27 | 6.01 | 6.1 | 6.01 | 6.09 | +1% | 158,968 | 96,370,810 |
| 2024-12-26 | 6.1 | 6.14 | 6.01 | 6.03 | -1.31% | 164,416 | 99,608,456 |
| 2024-12-25 | 6.15 | 6.15 | 6.04 | 6.11 | -0.65% | 136,146 | 82,915,104 |
| 2024-12-24 | 6.08 | 6.18 | 6.08 | 6.15 | +1.49% | 186,024 | 113,994,344 |
| 2024-12-23 | 6.11 | 6.16 | 6.05 | 6.06 | -1.14% | 164,961 | 100,626,508 |
| 2024-12-20 | 6.15 | 6.2 | 6.11 | 6.13 | -0.81% | 129,771 | 79,974,131 |
| 2024-12-19 | 6.17 | 6.19 | 6.1 | 6.18 | -0.64% | 142,576 | 87,593,636 |
| 2024-12-18 | 6.23 | 6.31 | 6.2 | 6.22 | 0% | 132,035 | 82,644,561 |
| 2024-12-17 | 6.32 | 6.37 | 6.19 | 6.22 | -2.05% | 223,943 | 139,948,873 |
| 2024-12-16 | 6.4 | 6.44 | 6.32 | 6.35 | -0.78% | 169,805 | 108,088,304 |
| 2024-12-13 | 6.52 | 6.54 | 6.4 | 6.4 | -2.29% | 207,280 | 133,728,102 |
| 2024-12-12 | 6.5 | 6.55 | 6.45 | 6.55 | +0.77% | 194,039 | 126,339,096 |
| 2024-12-11 | 6.43 | 6.51 | 6.41 | 6.5 | +1.25% | 202,160 | 130,917,397 |
| 2024-12-10 | 6.58 | 6.62 | 6.41 | 6.42 | -0.62% | 270,295 | 175,694,900 |
| 2024-12-09 | 6.52 | 6.58 | 6.43 | 6.46 | -0.92% | 183,451 | 119,091,367 |
| 2024-12-06 | 6.43 | 6.53 | 6.38 | 6.52 | +1.24% | 221,498 | 143,287,350 |
| 2024-12-05 | 6.45 | 6.49 | 6.39 | 6.44 | -0.31% | 204,428 | 131,226,520 |
| 2024-12-04 | 6.55 | 6.58 | 6.43 | 6.46 | -2.27% | 273,977 | 178,238,168 |
| 2024-12-03 | 6.54 | 6.69 | 6.5 | 6.61 | +1.23% | 385,889 | 254,954,080 |
| 2024-12-02 | 6.5 | 6.59 | 6.49 | 6.53 | 0% | 342,073 | 223,524,284 |
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：