股票概览
6.15
-1.76%
-0.11
6.25
开盘价
6.29
最高价
6.14
最低价
1,127,930
成交量
数据更新至: 2024-12-31
技术指标
6.19
MA5 (5日均线)
6.07
MA10 (10日均线)
5.95
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 | 6.25 | 6.29 | 6.14 | 6.15 | -1.76% | 1,127,930 | 700,532,143 |
| 2024-12-30 | 6.14 | 6.28 | 6.13 | 6.26 | +1.79% | 1,133,055 | 704,295,370 |
| 2024-12-27 | 6.19 | 6.24 | 6.03 | 6.15 | -0.81% | 1,126,970 | 690,061,443 |
| 2024-12-26 | 6.19 | 6.21 | 6.12 | 6.2 | 0% | 872,093 | 538,488,688 |
| 2024-12-25 | 6.06 | 6.21 | 6.06 | 6.2 | +2.48% | 1,486,180 | 915,301,441 |
| 2024-12-24 | 5.94 | 6.06 | 5.91 | 6.05 | +2.02% | 1,481,907 | 890,829,434 |
| 2024-12-23 | 5.86 | 5.98 | 5.86 | 5.93 | +1.19% | 1,186,918 | 704,715,560 |
| 2024-12-20 | 5.89 | 5.94 | 5.84 | 5.86 | -0.68% | 930,516 | 546,937,056 |
| 2024-12-19 | 5.95 | 6 | 5.87 | 5.9 | -1.01% | 1,098,032 | 650,008,009 |
| 2024-12-18 | 5.89 | 5.99 | 5.89 | 5.96 | +1.71% | 1,123,043 | 668,316,050 |
| 2024-12-17 | 5.93 | 5.97 | 5.86 | 5.86 | -1.18% | 927,997 | 548,108,521 |
| 2024-12-16 | 5.87 | 5.99 | 5.86 | 5.93 | +1.02% | 1,149,148 | 681,545,426 |
| 2024-12-13 | 5.88 | 5.91 | 5.83 | 5.87 | -0.34% | 1,452,497 | 853,107,362 |
| 2024-12-12 | 5.81 | 5.9 | 5.81 | 5.89 | +1.2% | 1,062,268 | 623,566,411 |
| 2024-12-11 | 5.89 | 5.94 | 5.81 | 5.82 | -1.52% | 1,172,795 | 686,605,764 |
| 2024-12-10 | 5.95 | 5.97 | 5.85 | 5.91 | +0.68% | 1,277,800 | 754,537,205 |
| 2024-12-09 | 5.8 | 5.92 | 5.77 | 5.87 | +1.21% | 1,277,051 | 748,733,578 |
| 2024-12-06 | 5.71 | 5.82 | 5.71 | 5.8 | +1.58% | 1,349,514 | 779,571,864 |
| 2024-12-05 | 5.71 | 5.75 | 5.7 | 5.71 | -0.17% | 693,368 | 396,671,715 |
| 2024-12-04 | 5.69 | 5.75 | 5.66 | 5.72 | +0.18% | 1,192,453 | 680,662,589 |
| 2024-12-03 | 5.64 | 5.71 | 5.63 | 5.71 | +1.42% | 1,266,774 | 718,007,204 |
| 2024-12-02 | 5.72 | 5.73 | 5.62 | 5.63 | -1.57% | 1,423,393 | 805,445,888 |
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：