股票概览
6.57
-1.5%
-0.1
6.67
开盘价
6.76
最高价
6.57
最低价
74,027
成交量
数据更新至: 2024-12-31
技术指标
6.64
MA5 (5日均线)
6.68
MA10 (10日均线)
6.87
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 | 6.67 | 6.76 | 6.57 | 6.57 | -1.5% | 74,027 | 49,272,073 |
| 2024-12-30 | 6.8 | 6.83 | 6.65 | 6.67 | -2.49% | 85,582 | 57,237,365 |
| 2024-12-27 | 6.57 | 6.9 | 6.54 | 6.84 | +4.11% | 142,310 | 96,245,498 |
| 2024-12-26 | 6.56 | 6.61 | 6.52 | 6.57 | 0% | 64,549 | 42,453,853 |
| 2024-12-25 | 6.63 | 6.64 | 6.45 | 6.57 | -0.76% | 63,164 | 41,187,767 |
| 2024-12-24 | 6.58 | 6.64 | 6.54 | 6.62 | +0.76% | 72,106 | 47,529,292 |
| 2024-12-23 | 6.77 | 6.79 | 6.55 | 6.57 | -2.67% | 89,027 | 59,046,187 |
| 2024-12-20 | 6.8 | 6.88 | 6.72 | 6.75 | -0.74% | 63,142 | 42,787,016 |
| 2024-12-19 | 6.81 | 6.83 | 6.66 | 6.8 | -0.73% | 89,994 | 60,695,302 |
| 2024-12-18 | 6.91 | 6.95 | 6.82 | 6.85 | -0.44% | 81,374 | 55,931,275 |
| 2024-12-17 | 7.05 | 7.11 | 6.83 | 6.88 | -2.96% | 107,685 | 74,521,907 |
| 2024-12-16 | 7.16 | 7.24 | 7.04 | 7.09 | -0.84% | 76,914 | 54,768,428 |
| 2024-12-13 | 7.31 | 7.31 | 7.14 | 7.15 | -2.19% | 99,334 | 71,583,224 |
| 2024-12-12 | 7.17 | 7.33 | 7.11 | 7.31 | +2.09% | 141,837 | 102,622,219 |
| 2024-12-11 | 6.99 | 7.18 | 6.96 | 7.16 | +2.87% | 120,995 | 86,164,042 |
| 2024-12-10 | 7.11 | 7.19 | 6.96 | 6.96 | -0.14% | 105,811 | 74,843,241 |
| 2024-12-09 | 7 | 7.06 | 6.93 | 6.97 | -0.57% | 80,370 | 56,176,909 |
| 2024-12-06 | 7.02 | 7.04 | 6.93 | 7.01 | 0% | 93,117 | 65,082,809 |
| 2024-12-05 | 6.99 | 7.02 | 6.92 | 7.01 | -0.28% | 92,190 | 64,251,303 |
| 2024-12-04 | 7.12 | 7.22 | 7 | 7.03 | -1.82% | 106,626 | 75,580,075 |
| 2024-12-03 | 7.27 | 7.28 | 7.1 | 7.16 | -1.65% | 151,144 | 108,479,505 |
| 2024-12-02 | 7.16 | 7.36 | 7.14 | 7.28 | +1.25% | 198,708 | 144,176,580 |
| 2024-11-29 | 7.05 | 7.22 | 7.02 | 7.19 | +1.41% | 241,990 | 172,962,850 |
| 2024-11-28 | 6.94 | 7.33 | 6.9 | 7.09 | +4.11% | 320,159 | 228,537,098 |
| 2024-11-27 | 6.74 | 6.82 | 6.59 | 6.81 | -0.15% | 92,233 | 61,733,891 |
| 2024-11-26 | 6.8 | 6.86 | 6.76 | 6.82 | +1.49% | 84,917 | 57,935,555 |
| 2024-11-25 | 6.6 | 6.78 | 6.58 | 6.72 | +1.36% | 82,181 | 55,015,654 |
| 2024-11-22 | 6.82 | 6.84 | 6.61 | 6.63 | -3.07% | 74,451 | 50,317,566 |
| 2024-11-21 | 6.8 | 6.86 | 6.74 | 6.84 | +0.59% | 64,473 | 43,885,498 |
| 2024-11-20 | 6.7 | 6.81 | 6.65 | 6.8 | +1.49% | 81,459 | 54,900,327 |
| 2024-11-19 | 6.62 | 6.7 | 6.57 | 6.7 | +1.06% | 76,608 | 50,945,739 |
| 2024-11-18 | 6.75 | 6.92 | 6.6 | 6.63 | -0.3% | 98,757 | 66,407,147 |
| 2024-11-15 | 6.71 | 6.78 | 6.64 | 6.65 | -1.48% | 70,714 | 47,463,120 |
| 2024-11-14 | 6.87 | 6.88 | 6.71 | 6.75 | -1.6% | 78,364 | 53,103,755 |
| 2024-11-13 | 6.85 | 6.91 | 6.74 | 6.86 | +0.15% | 85,765 | 58,510,616 |
| 2024-11-12 | 6.86 | 6.95 | 6.8 | 6.85 | -0.44% | 108,029 | 74,295,038 |
| 2024-11-11 | 6.93 | 6.93 | 6.77 | 6.88 | -0.86% | 100,596 | 68,680,941 |
| 2024-11-08 | 7.14 | 7.19 | 6.91 | 6.94 | -2.53% | 153,216 | 107,116,608 |
| 2024-11-07 | 7.05 | 7.17 | 6.98 | 7.12 | +2.15% | 200,414 | 142,122,358 |
| 2024-11-06 | 6.79 | 6.97 | 6.72 | 6.97 | +2.65% | 168,379 | 116,022,587 |
| 2024-11-05 | 6.7 | 6.8 | 6.66 | 6.79 | +1.49% | 103,439 | 69,706,727 |
| 2024-11-04 | 6.66 | 6.7 | 6.59 | 6.69 | +0.3% | 68,431 | 45,415,721 |
| 2024-11-01 | 6.76 | 6.8 | 6.63 | 6.67 | -2.06% | 94,888 | 63,603,610 |
| 2024-10-31 | 6.78 | 6.85 | 6.73 | 6.81 | -0.15% | 89,478 | 60,835,786 |
| 2024-10-30 | 6.82 | 6.91 | 6.76 | 6.82 | -0.58% | 95,739 | 65,276,521 |
| 2024-10-29 | 6.95 | 7.05 | 6.84 | 6.86 | -1.72% | 156,242 | 108,076,557 |
| 2024-10-28 | 6.76 | 7.06 | 6.76 | 6.98 | +3.1% | 174,635 | 121,625,170 |
| 2024-10-25 | 6.65 | 6.81 | 6.63 | 6.77 | +2.89% | 139,223 | 93,829,662 |
| 2024-10-24 | 6.58 | 6.65 | 6.53 | 6.58 | -0.3% | 56,021 | 36,812,508 |
| 2024-10-23 | 6.65 | 6.66 | 6.56 | 6.6 | -0.45% | 74,254 | 49,008,034 |
| 2024-10-22 | 6.45 | 6.68 | 6.44 | 6.63 | +2.79% | 132,655 | 87,075,264 |
| 2024-10-21 | 6.44 | 6.54 | 6.41 | 6.45 | 0% | 97,155 | 62,761,866 |
| 2024-10-18 | 6.35 | 6.51 | 6.29 | 6.45 | +1.42% | 102,268 | 65,655,391 |
| 2024-10-17 | 6.49 | 6.53 | 6.34 | 6.36 | -2% | 69,515 | 44,622,993 |
| 2024-10-16 | 6.41 | 6.53 | 6.33 | 6.49 | +1.09% | 73,797 | 47,612,632 |
| 2024-10-15 | 6.41 | 6.58 | 6.39 | 6.42 | -0.93% | 101,324 | 65,505,210 |
| 2024-10-14 | 6.36 | 6.51 | 6.36 | 6.48 | +2.37% | 108,680 | 69,938,168 |
| 2024-10-11 | 6.51 | 6.55 | 6.29 | 6.33 | -2.76% | 103,123 | 66,042,573 |
| 2024-10-10 | 6.45 | 6.65 | 6.38 | 6.51 | +2.68% | 145,634 | 95,162,101 |
| 2024-10-09 | 6.83 | 6.83 | 6.33 | 6.34 | -8.51% | 179,295 | 117,328,091 |
| 2024-10-08 | 7.41 | 7.42 | 6.68 | 6.93 | +2.67% | 324,546 | 226,340,636 |
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：