股票概览
5.97
-1.65%
-0.1
6.08
开盘价
6.14
最高价
5.96
最低价
103,706
成交量
数据更新至: 2024-12-31
技术指标
6.01
MA5 (5日均线)
6.00
MA10 (10日均线)
6.08
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 | 6.08 | 6.14 | 5.96 | 5.97 | -1.65% | 103,706 | 62,854,056 |
| 2024-12-30 | 6.06 | 6.09 | 6.02 | 6.07 | 0% | 79,061 | 47,946,087 |
| 2024-12-27 | 5.96 | 6.08 | 5.94 | 6.07 | +2.02% | 109,096 | 65,740,647 |
| 2024-12-26 | 5.97 | 5.99 | 5.94 | 5.95 | -0.34% | 71,130 | 42,395,523 |
| 2024-12-25 | 6 | 6.01 | 5.91 | 5.97 | -0.33% | 88,288 | 52,485,600 |
| 2024-12-24 | 5.91 | 6 | 5.91 | 5.99 | +1.35% | 92,849 | 55,433,203 |
| 2024-12-23 | 6.02 | 6.03 | 5.88 | 5.91 | -1.5% | 112,340 | 66,879,149 |
| 2024-12-20 | 6.04 | 6.07 | 5.97 | 6 | -0.5% | 84,117 | 50,594,279 |
| 2024-12-19 | 6 | 6.08 | 5.96 | 6.03 | -0.82% | 95,274 | 57,248,392 |
| 2024-12-18 | 6.08 | 6.17 | 6.03 | 6.08 | +0.33% | 85,116 | 52,023,044 |
| 2024-12-17 | 6.18 | 6.2 | 6.02 | 6.06 | -2.1% | 120,418 | 73,287,727 |
| 2024-12-16 | 6.15 | 6.22 | 6.13 | 6.19 | +0.98% | 100,486 | 62,109,447 |
| 2024-12-13 | 6.22 | 6.24 | 6.11 | 6.13 | -1.92% | 113,547 | 69,997,875 |
| 2024-12-12 | 6.21 | 6.25 | 6.14 | 6.25 | +0.81% | 110,723 | 68,779,055 |
| 2024-12-11 | 6.13 | 6.24 | 6.13 | 6.2 | +0.98% | 104,161 | 64,592,010 |
| 2024-12-10 | 6.3 | 6.33 | 6.13 | 6.14 | -0.97% | 187,469 | 116,519,322 |
| 2024-12-09 | 6.25 | 6.29 | 6.15 | 6.2 | -0.64% | 113,471 | 70,484,353 |
| 2024-12-06 | 6.11 | 6.26 | 6.11 | 6.24 | +1.96% | 185,996 | 115,637,625 |
| 2024-12-05 | 6.1 | 6.14 | 6.08 | 6.12 | 0% | 88,542 | 54,158,930 |
| 2024-12-04 | 6.18 | 6.21 | 6.09 | 6.12 | -1.45% | 97,879 | 60,182,481 |
| 2024-12-03 | 6.16 | 6.22 | 6.11 | 6.21 | +0.81% | 121,311 | 74,888,669 |
| 2024-12-02 | 6.13 | 6.18 | 6.1 | 6.16 | +0.82% | 119,699 | 73,592,465 |
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：