股票概览
6
-1.32%
-0.08
6.07
开盘价
6.1
最高价
6
最低价
2,076,061
成交量
数据更新至: 2024-12-31
技术指标
6.04
MA5 (5日均线)
6.01
MA10 (10日均线)
6.02
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 | 6.07 | 6.1 | 6 | 6 | -1.32% | 2,076,061 | 1,256,801,864 |
| 2024-12-30 | 6.02 | 6.1 | 6.01 | 6.08 | +0.66% | 1,858,812 | 1,126,706,632 |
| 2024-12-27 | 6.02 | 6.05 | 5.98 | 6.04 | +0.33% | 1,604,349 | 965,086,826 |
| 2024-12-26 | 6.06 | 6.06 | 6 | 6.02 | -0.66% | 1,307,256 | 786,664,698 |
| 2024-12-25 | 6.03 | 6.09 | 6.02 | 6.06 | +0.66% | 1,802,800 | 1,093,189,796 |
| 2024-12-24 | 6.01 | 6.04 | 5.99 | 6.02 | +0.33% | 1,515,279 | 911,942,475 |
| 2024-12-23 | 5.92 | 6.05 | 5.91 | 6 | +1.52% | 2,584,025 | 1,550,933,657 |
| 2024-12-20 | 5.96 | 5.98 | 5.89 | 5.91 | -1.01% | 1,679,166 | 994,369,074 |
| 2024-12-19 | 5.93 | 5.98 | 5.87 | 5.97 | +0.17% | 1,639,712 | 974,719,183 |
| 2024-12-18 | 5.99 | 6.08 | 5.95 | 5.96 | +0.85% | 2,264,146 | 1,361,169,827 |
| 2024-12-17 | 5.91 | 5.96 | 5.9 | 5.91 | 0% | 1,579,253 | 935,723,094 |
| 2024-12-16 | 5.96 | 5.99 | 5.9 | 5.91 | -0.67% | 1,879,218 | 1,115,845,801 |
| 2024-12-13 | 6.12 | 6.12 | 5.95 | 5.95 | -3.09% | 2,863,961 | 1,721,376,428 |
| 2024-12-12 | 6.11 | 6.15 | 6.09 | 6.14 | +0.49% | 1,588,870 | 972,496,139 |
| 2024-12-11 | 6.12 | 6.17 | 6.1 | 6.11 | -0.16% | 1,609,640 | 986,332,147 |
| 2024-12-10 | 6.28 | 6.32 | 6.12 | 6.12 | +0.33% | 2,760,017 | 1,708,053,340 |
| 2024-12-09 | 6.07 | 6.17 | 6.05 | 6.1 | +0.66% | 2,487,079 | 1,520,708,765 |
| 2024-12-06 | 6.03 | 6.11 | 6.02 | 6.06 | +0.66% | 1,995,810 | 1,212,244,434 |
| 2024-12-05 | 6.05 | 6.08 | 6.01 | 6.02 | -0.66% | 1,358,364 | 819,563,222 |
| 2024-12-04 | 6.08 | 6.1 | 6.04 | 6.06 | -0.49% | 1,576,013 | 956,287,219 |
| 2024-12-03 | 6.02 | 6.1 | 5.99 | 6.09 | +1% | 2,428,813 | 1,470,544,870 |
| 2024-12-02 | 5.95 | 6.04 | 5.95 | 6.03 | +0.84% | 1,870,301 | 1,121,011,065 |
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：