股票概览
5.98
-4.47%
-0.28
6.27
开盘价
6.3
最高价
5.98
最低价
631,133
成交量
数据更新至: 2024-12-31
技术指标
6.25
MA5 (5日均线)
6.57
MA10 (10日均线)
6.82
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 | 6.27 | 6.3 | 5.98 | 5.98 | -4.47% | 631,133 | 384,809,602 |
| 2024-12-30 | 6.21 | 6.37 | 6.08 | 6.26 | -1.11% | 612,808 | 382,382,152 |
| 2024-12-27 | 6.48 | 6.56 | 6.27 | 6.33 | -2.31% | 787,566 | 505,133,842 |
| 2024-12-26 | 6.21 | 6.69 | 6.21 | 6.48 | +4.35% | 993,509 | 643,918,029 |
| 2024-12-25 | 6.55 | 6.59 | 6.1 | 6.21 | -5.19% | 992,329 | 619,679,205 |
| 2024-12-24 | 6.49 | 6.6 | 6.33 | 6.55 | -0.61% | 888,029 | 573,711,360 |
| 2024-12-23 | 7.2 | 7.26 | 6.59 | 6.59 | -9.97% | 1,449,789 | 987,356,890 |
| 2024-12-20 | 6.95 | 7.53 | 6.92 | 7.32 | +3.39% | 1,889,306 | 1,377,854,429 |
| 2024-12-19 | 6.9 | 7.14 | 6.52 | 7.08 | +2.61% | 1,739,338 | 1,192,188,193 |
| 2024-12-18 | 7.01 | 7.12 | 6.62 | 6.9 | -3.77% | 1,766,527 | 1,213,108,165 |
| 2024-12-17 | 7.71 | 7.89 | 7.17 | 7.17 | -10.04% | 2,158,595 | 1,573,588,145 |
| 2024-12-16 | 8.4 | 8.46 | 7.82 | 7.97 | +3.64% | 3,951,273 | 3,267,862,596 |
| 2024-12-13 | 7.22 | 7.69 | 7.22 | 7.69 | +10.01% | 787,922 | 595,304,642 |
| 2024-12-12 | 7.1 | 7.16 | 6.79 | 6.99 | +0.43% | 910,257 | 633,207,655 |
| 2024-12-11 | 6.66 | 7.08 | 6.66 | 6.96 | +2.65% | 977,918 | 670,799,150 |
| 2024-12-10 | 6.91 | 7.04 | 6.71 | 6.78 | -0.29% | 1,185,163 | 812,552,659 |
| 2024-12-09 | 7.26 | 7.49 | 6.68 | 6.8 | -2.02% | 1,718,780 | 1,207,387,474 |
| 2024-12-06 | 6.89 | 7.02 | 6.76 | 6.94 | +2.06% | 1,253,479 | 867,873,351 |
| 2024-12-05 | 6.7 | 6.99 | 6.69 | 6.8 | +2.26% | 1,220,421 | 838,326,032 |
| 2024-12-04 | 6.78 | 6.91 | 6.61 | 6.65 | -4.73% | 1,194,027 | 803,275,548 |
| 2024-12-03 | 6.64 | 7.1 | 6.48 | 6.98 | +4.18% | 2,304,246 | 1,561,476,994 |
| 2024-12-02 | 6.47 | 6.7 | 6.41 | 6.7 | +10.02% | 1,934,280 | 1,284,367,091 |
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：