股票概览
5.89
-1.51%
-0.09
6
开盘价
6.06
最高价
5.86
最低价
42,705
成交量
数据更新至: 2024-12-31
技术指标
5.94
MA5 (5日均线)
6.04
MA10 (10日均线)
6.24
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 | 6.06 | 5.86 | 5.89 | -1.51% | 42,705 | 25,433,118 |
| 2024-12-30 | 6.01 | 6.05 | 5.93 | 5.98 | -1.16% | 47,081 | 28,215,617 |
| 2024-12-27 | 5.91 | 6.12 | 5.89 | 6.05 | +2.02% | 86,038 | 52,036,800 |
| 2024-12-26 | 5.98 | 6.07 | 5.86 | 5.93 | +1.72% | 84,263 | 50,140,667 |
| 2024-12-25 | 5.96 | 5.98 | 5.75 | 5.83 | -2.18% | 57,389 | 33,425,200 |
| 2024-12-24 | 5.98 | 6.02 | 5.89 | 5.96 | +0.51% | 45,257 | 26,945,275 |
| 2024-12-23 | 6.21 | 6.22 | 5.92 | 5.93 | -4.66% | 101,575 | 61,365,874 |
| 2024-12-20 | 6.28 | 6.32 | 6.19 | 6.22 | -0.96% | 61,974 | 38,683,193 |
| 2024-12-19 | 6.22 | 6.35 | 6.21 | 6.28 | -0.16% | 55,610 | 34,980,761 |
| 2024-12-18 | 6.3 | 6.38 | 6.24 | 6.29 | +0.16% | 66,728 | 42,148,921 |
| 2024-12-17 | 6.5 | 6.52 | 6.23 | 6.28 | -3.09% | 111,264 | 70,503,194 |
| 2024-12-16 | 6.44 | 6.57 | 6.44 | 6.48 | +0.31% | 89,416 | 58,170,882 |
| 2024-12-13 | 6.51 | 6.55 | 6.44 | 6.46 | -0.92% | 129,846 | 84,325,797 |
| 2024-12-12 | 6.4 | 6.56 | 6.35 | 6.52 | +1.88% | 136,083 | 87,822,638 |
| 2024-12-11 | 6.31 | 6.44 | 6.3 | 6.4 | +1.59% | 83,345 | 53,175,752 |
| 2024-12-10 | 6.52 | 6.56 | 6.28 | 6.3 | -1.56% | 148,046 | 94,869,448 |
| 2024-12-09 | 6.4 | 6.48 | 6.3 | 6.4 | -1.08% | 144,969 | 92,503,179 |
| 2024-12-06 | 6.6 | 6.62 | 6.42 | 6.47 | -1.97% | 221,867 | 143,984,355 |
| 2024-12-05 | 6.41 | 6.76 | 6.35 | 6.6 | -0.3% | 449,275 | 293,609,423 |
| 2024-12-04 | 6.32 | 6.99 | 6.3 | 6.62 | +4.25% | 589,270 | 400,854,504 |
| 2024-12-03 | 6.28 | 6.36 | 6.25 | 6.35 | +1.28% | 98,548 | 62,213,795 |
| 2024-12-02 | 6.18 | 6.28 | 6.16 | 6.27 | +1.79% | 85,350 | 53,118,751 |
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：