股票概览
6.06
-5.02%
-0.32
6.37
开盘价
6.39
最高价
6.05
最低价
738,698
成交量
数据更新至: 2024-12-31
技术指标
6.25
MA5 (5日均线)
6.22
MA10 (10日均线)
6.26
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 | 6.37 | 6.39 | 6.05 | 6.06 | -5.02% | 738,698 | 457,453,619 |
| 2024-12-30 | 6.29 | 6.39 | 6.29 | 6.38 | +0.79% | 393,753 | 249,993,182 |
| 2024-12-27 | 6.23 | 6.39 | 6.23 | 6.33 | +1.44% | 612,500 | 387,335,068 |
| 2024-12-26 | 6.2 | 6.26 | 6.19 | 6.24 | +0.16% | 258,167 | 160,988,381 |
| 2024-12-25 | 6.28 | 6.28 | 6.14 | 6.23 | -0.64% | 369,278 | 229,243,142 |
| 2024-12-24 | 6.12 | 6.27 | 6.12 | 6.27 | +2.62% | 483,684 | 300,472,774 |
| 2024-12-23 | 6.21 | 6.26 | 6.1 | 6.11 | -1.77% | 433,001 | 267,022,555 |
| 2024-12-20 | 6.18 | 6.25 | 6.17 | 6.22 | +0.32% | 321,318 | 199,680,260 |
| 2024-12-19 | 6.13 | 6.22 | 6.09 | 6.2 | 0% | 390,982 | 240,484,771 |
| 2024-12-18 | 6.2 | 6.27 | 6.18 | 6.2 | -0.32% | 347,608 | 216,417,720 |
| 2024-12-17 | 6.28 | 6.3 | 6.16 | 6.22 | -1.11% | 515,326 | 320,961,961 |
| 2024-12-16 | 6.25 | 6.32 | 6.2 | 6.29 | +0.64% | 528,446 | 330,331,273 |
| 2024-12-13 | 6.38 | 6.38 | 6.25 | 6.25 | -2.8% | 707,438 | 446,035,582 |
| 2024-12-12 | 6.3 | 6.5 | 6.26 | 6.43 | +2.39% | 810,337 | 517,332,381 |
| 2024-12-11 | 6.29 | 6.35 | 6.26 | 6.28 | -0.63% | 543,763 | 342,590,935 |
| 2024-12-10 | 6.61 | 6.66 | 6.3 | 6.32 | +0.16% | 1,211,053 | 783,419,554 |
| 2024-12-09 | 6.34 | 6.41 | 6.25 | 6.31 | -1.25% | 571,001 | 361,463,418 |
| 2024-12-06 | 6.28 | 6.45 | 6.23 | 6.39 | +1.59% | 767,084 | 488,093,172 |
| 2024-12-05 | 6.2 | 6.31 | 6.19 | 6.29 | +1.29% | 520,860 | 326,867,193 |
| 2024-12-04 | 6.27 | 6.33 | 6.17 | 6.21 | -1.43% | 517,624 | 323,956,301 |
| 2024-12-03 | 6.3 | 6.33 | 6.2 | 6.3 | 0% | 644,178 | 403,153,249 |
| 2024-12-02 | 6.21 | 6.33 | 6.19 | 6.3 | +0.8% | 795,596 | 500,457,324 |
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：