股票概览
6.08
+0.83%
+0.05
6.05
开盘价
6.2
最高价
6.05
最低价
126,572
成交量
数据更新至: 2024-12-31
技术指标
6.01
MA5 (5日均线)
6.03
MA10 (10日均线)
6.18
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 | 6.05 | 6.2 | 6.05 | 6.08 | +0.83% | 126,572 | 77,637,981 |
| 2024-12-30 | 6.02 | 6.04 | 5.97 | 6.03 | +0.17% | 34,047 | 20,443,722 |
| 2024-12-27 | 5.96 | 6.03 | 5.94 | 6.02 | +1.35% | 36,414 | 21,840,287 |
| 2024-12-26 | 5.92 | 5.98 | 5.92 | 5.94 | -0.83% | 22,627 | 13,480,955 |
| 2024-12-25 | 6.02 | 6.03 | 5.92 | 5.99 | -0.5% | 34,553 | 20,619,837 |
| 2024-12-24 | 5.99 | 6.03 | 5.96 | 6.02 | +0.5% | 36,253 | 21,750,855 |
| 2024-12-23 | 6.08 | 6.09 | 5.98 | 5.99 | -1.32% | 47,669 | 28,776,326 |
| 2024-12-20 | 6.07 | 6.1 | 6.03 | 6.07 | 0% | 34,379 | 20,861,651 |
| 2024-12-19 | 6.1 | 6.12 | 6.01 | 6.07 | -0.98% | 50,265 | 30,415,496 |
| 2024-12-18 | 6.15 | 6.21 | 6.12 | 6.13 | +0.16% | 39,315 | 24,229,698 |
| 2024-12-17 | 6.27 | 6.29 | 6.1 | 6.12 | -2.55% | 63,691 | 39,345,306 |
| 2024-12-16 | 6.27 | 6.33 | 6.21 | 6.28 | +0.32% | 45,731 | 28,773,208 |
| 2024-12-13 | 6.4 | 6.41 | 6.26 | 6.26 | -2.49% | 83,787 | 52,917,609 |
| 2024-12-12 | 6.36 | 6.42 | 6.35 | 6.42 | +0.94% | 85,702 | 54,813,959 |
| 2024-12-11 | 6.34 | 6.36 | 6.32 | 6.36 | +0.32% | 50,727 | 32,206,089 |
| 2024-12-10 | 6.45 | 6.48 | 6.32 | 6.34 | 0% | 86,689 | 55,308,203 |
| 2024-12-09 | 6.35 | 6.41 | 6.29 | 6.34 | -0.47% | 69,550 | 44,139,872 |
| 2024-12-06 | 6.32 | 6.38 | 6.31 | 6.37 | +0.95% | 60,026 | 38,103,773 |
| 2024-12-05 | 6.37 | 6.38 | 6.28 | 6.31 | -1.1% | 80,412 | 50,804,006 |
| 2024-12-04 | 6.39 | 6.47 | 6.34 | 6.38 | -0.16% | 89,324 | 57,116,374 |
| 2024-12-03 | 6.38 | 6.42 | 6.33 | 6.39 | +0.16% | 89,324 | 56,961,264 |
| 2024-12-02 | 6.34 | 6.42 | 6.3 | 6.38 | +0.95% | 104,529 | 66,449,792 |
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：