股票概览
6.03
-2.27%
-0.14
6.17
开盘价
6.19
最高价
6.01
最低价
106,719
成交量
数据更新至: 2024-12-31
技术指标
6.14
MA5 (5日均线)
6.17
MA10 (10日均线)
6.29
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 | 6.17 | 6.19 | 6.01 | 6.03 | -2.27% | 106,719 | 65,053,299 |
| 2024-12-30 | 6.25 | 6.25 | 6.13 | 6.17 | -1.28% | 69,857 | 43,222,047 |
| 2024-12-27 | 6.14 | 6.27 | 6.12 | 6.25 | +1.96% | 87,296 | 54,431,298 |
| 2024-12-26 | 6.15 | 6.21 | 6.09 | 6.13 | +0.16% | 66,207 | 40,737,160 |
| 2024-12-25 | 6.3 | 6.31 | 6.07 | 6.12 | -2.24% | 118,440 | 72,583,426 |
| 2024-12-24 | 6.1 | 6.29 | 6.1 | 6.26 | +3.47% | 123,766 | 76,672,676 |
| 2024-12-23 | 6.33 | 6.36 | 6.02 | 6.05 | -3.97% | 113,286 | 69,400,039 |
| 2024-12-20 | 6.23 | 6.38 | 6.18 | 6.3 | +1.45% | 81,527 | 51,303,346 |
| 2024-12-19 | 6.16 | 6.23 | 6.12 | 6.21 | 0% | 69,864 | 43,097,342 |
| 2024-12-18 | 6.25 | 6.26 | 6.16 | 6.21 | +0.16% | 74,059 | 45,989,012 |
| 2024-12-17 | 6.4 | 6.4 | 6.18 | 6.2 | -2.97% | 120,137 | 75,351,416 |
| 2024-12-16 | 6.4 | 6.5 | 6.35 | 6.39 | -0.78% | 97,018 | 62,168,593 |
| 2024-12-13 | 6.47 | 6.57 | 6.41 | 6.44 | -0.62% | 124,468 | 80,540,762 |
| 2024-12-12 | 6.48 | 6.49 | 6.4 | 6.48 | +0.15% | 86,009 | 55,468,222 |
| 2024-12-11 | 6.36 | 6.5 | 6.35 | 6.47 | +1.57% | 107,920 | 69,603,651 |
| 2024-12-10 | 6.58 | 6.6 | 6.36 | 6.37 | -1.24% | 151,034 | 97,440,264 |
| 2024-12-09 | 6.47 | 6.52 | 6.4 | 6.45 | -0.77% | 116,271 | 75,162,217 |
| 2024-12-06 | 6.55 | 6.59 | 6.42 | 6.5 | +0.31% | 134,589 | 87,202,671 |
| 2024-12-05 | 6.33 | 6.49 | 6.33 | 6.48 | +1.57% | 118,665 | 76,532,177 |
| 2024-12-04 | 6.43 | 6.52 | 6.34 | 6.38 | -1.39% | 115,877 | 74,449,728 |
| 2024-12-03 | 6.43 | 6.53 | 6.37 | 6.47 | +0.78% | 148,907 | 96,175,324 |
| 2024-12-02 | 6.3 | 6.45 | 6.29 | 6.42 | +2.72% | 181,783 | 116,187,332 |
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：