股票概览
5.96
-2.93%
-0.18
6.16
开盘价
6.17
最高价
5.96
最低价
210,468
成交量
数据更新至: 2024-12-31
技术指标
6.12
MA5 (5日均线)
6.27
MA10 (10日均线)
6.40
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 | 6.16 | 6.17 | 5.96 | 5.96 | -2.93% | 210,468 | 126,944,502 |
| 2024-12-30 | 6.15 | 6.2 | 6.04 | 6.14 | -0.32% | 154,878 | 95,088,495 |
| 2024-12-27 | 6.26 | 6.31 | 6.14 | 6.16 | -0.81% | 159,739 | 99,644,342 |
| 2024-12-26 | 6.13 | 6.3 | 6.1 | 6.21 | +1.14% | 147,915 | 92,252,697 |
| 2024-12-25 | 6.25 | 6.28 | 6.1 | 6.14 | -1.6% | 166,541 | 102,339,024 |
| 2024-12-24 | 6.31 | 6.35 | 6.17 | 6.24 | -0.48% | 183,455 | 114,498,819 |
| 2024-12-23 | 6.53 | 6.58 | 6.26 | 6.27 | -3.98% | 276,593 | 176,100,502 |
| 2024-12-20 | 6.52 | 6.57 | 6.45 | 6.53 | -0.15% | 236,541 | 154,418,457 |
| 2024-12-19 | 6.41 | 6.54 | 6.37 | 6.54 | +1.08% | 264,790 | 171,584,192 |
| 2024-12-18 | 6.39 | 6.55 | 6.28 | 6.47 | +1.73% | 221,181 | 142,559,054 |
| 2024-12-17 | 6.49 | 6.62 | 6.34 | 6.36 | -2.15% | 299,295 | 193,106,870 |
| 2024-12-16 | 6.53 | 6.6 | 6.46 | 6.5 | -1.22% | 255,101 | 165,994,924 |
| 2024-12-13 | 6.61 | 6.71 | 6.49 | 6.58 | -0.9% | 619,964 | 409,832,428 |
| 2024-12-12 | 6.67 | 6.73 | 6.58 | 6.64 | -0.75% | 280,693 | 186,252,613 |
| 2024-12-11 | 6.52 | 6.75 | 6.48 | 6.69 | +3.08% | 464,532 | 308,881,087 |
| 2024-12-10 | 6.61 | 6.63 | 6.45 | 6.49 | +1.25% | 269,242 | 175,672,916 |
| 2024-12-09 | 6.59 | 6.59 | 6.37 | 6.41 | -2.58% | 252,177 | 162,862,882 |
| 2024-12-06 | 6.66 | 6.7 | 6.52 | 6.58 | -0.45% | 248,925 | 163,798,070 |
| 2024-12-05 | 6.45 | 6.69 | 6.45 | 6.61 | +2.01% | 280,246 | 185,009,367 |
| 2024-12-04 | 6.52 | 6.63 | 6.45 | 6.48 | -0.77% | 268,772 | 175,413,185 |
| 2024-12-03 | 6.56 | 6.65 | 6.46 | 6.53 | -0.31% | 302,459 | 198,348,017 |
| 2024-12-02 | 6.34 | 6.65 | 6.3 | 6.55 | +4.47% | 383,832 | 249,570,716 |
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：