股票概览
5.9
-4.22%
-0.26
6.12
开盘价
6.18
最高价
5.9
最低价
174,098
成交量
数据更新至: 2024-12-31
技术指标
6.12
MA5 (5日均线)
6.24
MA10 (10日均线)
6.34
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 | 6.12 | 6.18 | 5.9 | 5.9 | -4.22% | 174,098 | 104,463,608 |
| 2024-12-30 | 6.25 | 6.25 | 6.11 | 6.16 | -1.75% | 137,000 | 84,295,497 |
| 2024-12-27 | 6.18 | 6.32 | 6.15 | 6.27 | +1.95% | 174,417 | 109,271,122 |
| 2024-12-26 | 6.1 | 6.22 | 6.1 | 6.15 | +0.82% | 131,269 | 81,011,824 |
| 2024-12-25 | 6.27 | 6.29 | 6.03 | 6.1 | -3.33% | 196,070 | 119,912,328 |
| 2024-12-24 | 6.17 | 6.42 | 6.17 | 6.31 | +2.1% | 225,881 | 143,173,470 |
| 2024-12-23 | 6.47 | 6.48 | 6.15 | 6.18 | -4.33% | 221,339 | 138,693,043 |
| 2024-12-20 | 6.35 | 6.52 | 6.29 | 6.46 | +0.94% | 226,854 | 145,896,238 |
| 2024-12-19 | 6.31 | 6.46 | 6.22 | 6.4 | -0.47% | 241,260 | 152,123,355 |
| 2024-12-18 | 6.25 | 6.46 | 6.22 | 6.43 | +2.88% | 328,684 | 209,018,239 |
| 2024-12-17 | 6.52 | 6.53 | 6.23 | 6.25 | -4.43% | 295,652 | 186,695,597 |
| 2024-12-16 | 6.72 | 6.75 | 6.45 | 6.54 | -4.11% | 500,243 | 329,694,403 |
| 2024-12-13 | 6.71 | 7.08 | 6.66 | 6.82 | -0.15% | 628,881 | 433,072,421 |
| 2024-12-12 | 6.8 | 6.97 | 6.63 | 6.83 | -4.74% | 806,833 | 546,294,152 |
| 2024-12-11 | 6.73 | 7.38 | 6.62 | 7.17 | +6.86% | 1,209,724 | 859,159,640 |
| 2024-12-10 | 6.2 | 6.71 | 6.15 | 6.71 | +10% | 643,257 | 413,883,471 |
| 2024-12-09 | 6.05 | 6.14 | 6.03 | 6.1 | +0.33% | 115,539 | 70,384,920 |
| 2024-12-06 | 6.01 | 6.09 | 5.98 | 6.08 | +1.33% | 114,470 | 69,292,031 |
| 2024-12-05 | 5.95 | 6.02 | 5.92 | 6 | +0.33% | 87,096 | 52,098,550 |
| 2024-12-04 | 6.06 | 6.08 | 5.96 | 5.98 | -1.16% | 108,975 | 65,616,530 |
| 2024-12-03 | 6.06 | 6.09 | 5.98 | 6.05 | -0.17% | 112,462 | 67,808,224 |
| 2024-12-02 | 6.01 | 6.1 | 6 | 6.06 | +1.34% | 156,588 | 94,673,990 |
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：