股票概览
6.05
-0.33%
-0.02
6.06
开盘价
6.11
最高价
5.99
最低价
860,488
成交量
数据更新至: 2024-12-31
技术指标
6.00
MA5 (5日均线)
5.89
MA10 (10日均线)
5.81
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 | 6.06 | 6.11 | 5.99 | 6.05 | -0.33% | 860,488 | 522,405,588 |
| 2024-12-30 | 5.9 | 6.1 | 5.89 | 6.07 | +2.71% | 877,415 | 527,443,777 |
| 2024-12-27 | 5.94 | 5.96 | 5.78 | 5.91 | -0.67% | 870,448 | 511,170,087 |
| 2024-12-26 | 6.01 | 6.03 | 5.88 | 5.95 | -1% | 670,131 | 397,617,383 |
| 2024-12-25 | 5.94 | 6.05 | 5.94 | 6.01 | +0.84% | 949,838 | 571,082,042 |
| 2024-12-24 | 5.87 | 5.97 | 5.82 | 5.96 | +1.71% | 849,835 | 501,764,359 |
| 2024-12-23 | 5.69 | 5.9 | 5.68 | 5.86 | +3.17% | 1,522,450 | 885,732,639 |
| 2024-12-20 | 5.69 | 5.74 | 5.66 | 5.68 | -0.35% | 612,317 | 348,601,324 |
| 2024-12-19 | 5.74 | 5.81 | 5.67 | 5.7 | -0.87% | 875,317 | 501,839,300 |
| 2024-12-18 | 5.69 | 5.8 | 5.68 | 5.75 | +1.59% | 983,673 | 566,470,775 |
| 2024-12-17 | 5.73 | 5.8 | 5.65 | 5.66 | -1.22% | 1,002,813 | 573,735,908 |
| 2024-12-16 | 5.63 | 5.8 | 5.62 | 5.73 | +1.96% | 1,710,850 | 981,541,420 |
| 2024-12-13 | 5.68 | 5.69 | 5.58 | 5.62 | -1.06% | 1,883,927 | 1,063,364,936 |
| 2024-12-12 | 5.67 | 5.72 | 5.66 | 5.68 | -0.18% | 1,119,069 | 636,214,556 |
| 2024-12-11 | 5.74 | 5.78 | 5.66 | 5.69 | -1.22% | 873,196 | 497,645,762 |
| 2024-12-10 | 5.88 | 5.89 | 5.73 | 5.76 | -0.86% | 977,952 | 566,190,015 |
| 2024-12-09 | 5.77 | 5.9 | 5.74 | 5.81 | +0.35% | 811,394 | 472,804,794 |
| 2024-12-06 | 5.76 | 5.82 | 5.72 | 5.79 | +0.87% | 793,601 | 458,153,900 |
| 2024-12-05 | 5.69 | 5.78 | 5.69 | 5.74 | +0.7% | 809,660 | 465,193,787 |
| 2024-12-04 | 5.57 | 5.74 | 5.56 | 5.7 | +1.97% | 1,252,649 | 709,566,329 |
| 2024-12-03 | 5.49 | 5.59 | 5.48 | 5.59 | +1.82% | 925,212 | 511,889,036 |
| 2024-12-02 | 5.62 | 5.64 | 5.45 | 5.49 | -2.31% | 1,380,948 | 759,003,899 |
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：