股票概览
6.05
-3.2%
-0.2
6.26
开盘价
6.34
最高价
6.04
最低价
147,121
成交量
数据更新至: 2024-12-31
技术指标
6.24
MA5 (5日均线)
6.30
MA10 (10日均线)
6.66
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 | 6.26 | 6.34 | 6.04 | 6.05 | -3.2% | 147,121 | 90,012,330 |
| 2024-12-30 | 6.4 | 6.45 | 6.15 | 6.25 | -2.65% | 206,857 | 129,533,207 |
| 2024-12-27 | 6.55 | 6.68 | 6.42 | 6.42 | -1.98% | 442,624 | 289,465,823 |
| 2024-12-26 | 5.93 | 6.55 | 5.93 | 6.55 | +10.08% | 441,057 | 283,125,989 |
| 2024-12-25 | 6.06 | 6.07 | 5.77 | 5.95 | -1.82% | 139,532 | 82,125,601 |
| 2024-12-24 | 6.09 | 6.15 | 5.92 | 6.06 | +0.33% | 142,710 | 85,963,172 |
| 2024-12-23 | 6.55 | 6.57 | 6.03 | 6.04 | -7.93% | 234,999 | 145,748,858 |
| 2024-12-20 | 6.52 | 6.67 | 6.48 | 6.56 | +0.61% | 122,306 | 80,168,118 |
| 2024-12-19 | 6.44 | 6.58 | 6.34 | 6.52 | -0.76% | 141,516 | 91,225,402 |
| 2024-12-18 | 6.5 | 6.74 | 6.32 | 6.57 | +2.02% | 216,212 | 142,381,282 |
| 2024-12-17 | 7 | 7 | 6.43 | 6.44 | -8.39% | 281,256 | 185,216,253 |
| 2024-12-16 | 6.98 | 7.12 | 6.96 | 7.03 | +1.74% | 230,776 | 162,735,941 |
| 2024-12-13 | 7.04 | 7.07 | 6.89 | 6.91 | -2.54% | 164,245 | 114,792,635 |
| 2024-12-12 | 7.06 | 7.15 | 6.95 | 7.09 | +0.14% | 195,401 | 137,876,863 |
| 2024-12-11 | 7.04 | 7.08 | 6.98 | 7.08 | +0.14% | 199,259 | 139,981,923 |
| 2024-12-10 | 7.29 | 7.4 | 7.04 | 7.07 | -0.98% | 304,024 | 219,028,122 |
| 2024-12-09 | 7.15 | 7.29 | 7.01 | 7.14 | -1.52% | 253,435 | 180,469,204 |
| 2024-12-06 | 7.19 | 7.48 | 7.12 | 7.25 | +1.54% | 314,152 | 229,346,286 |
| 2024-12-05 | 6.98 | 7.19 | 6.93 | 7.14 | +1.71% | 231,495 | 164,527,177 |
| 2024-12-04 | 7.23 | 7.23 | 6.93 | 7.02 | -4.23% | 357,890 | 252,544,606 |
| 2024-12-03 | 6.84 | 7.5 | 6.77 | 7.33 | +7.01% | 545,477 | 387,314,248 |
| 2024-12-02 | 6.81 | 6.9 | 6.76 | 6.85 | +0.74% | 288,282 | 196,545,662 |
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：