股票概览
6
-3.23%
-0.2
6.22
开盘价
6.25
最高价
5.97
最低价
127,976
成交量
数据更新至: 2024-12-31
技术指标
6.24
MA5 (5日均线)
6.36
MA10 (10日均线)
7.06
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 | 6.22 | 6.25 | 5.97 | 6 | -3.23% | 127,976 | 77,509,036 |
| 2024-12-30 | 6.41 | 6.46 | 6.13 | 6.2 | -3.73% | 146,054 | 91,000,672 |
| 2024-12-27 | 6.37 | 6.56 | 6.33 | 6.44 | +1.1% | 171,529 | 111,031,149 |
| 2024-12-26 | 6.19 | 6.42 | 6.18 | 6.37 | +3.07% | 169,596 | 107,246,157 |
| 2024-12-25 | 6.22 | 6.29 | 6 | 6.18 | -1.9% | 164,117 | 100,519,011 |
| 2024-12-24 | 6.15 | 6.36 | 5.83 | 6.3 | +3.45% | 326,949 | 197,718,255 |
| 2024-12-23 | 6.59 | 6.59 | 6.07 | 6.09 | -7.73% | 316,450 | 196,494,784 |
| 2024-12-20 | 6.44 | 6.68 | 6.41 | 6.6 | +2.48% | 248,708 | 163,026,512 |
| 2024-12-19 | 6.94 | 6.96 | 6.38 | 6.44 | -7.07% | 396,034 | 260,608,954 |
| 2024-12-18 | 7.28 | 7.52 | 6.87 | 6.93 | -8.82% | 524,273 | 373,785,053 |
| 2024-12-17 | 8.06 | 8.15 | 7.6 | 7.6 | -9.95% | 499,424 | 387,557,568 |
| 2024-12-16 | 7.67 | 8.44 | 7.67 | 8.44 | +10.04% | 1,024,976 | 853,563,967 |
| 2024-12-13 | 7.91 | 7.91 | 7.59 | 7.67 | -2.54% | 154,840 | 119,553,641 |
| 2024-12-12 | 7.99 | 8.15 | 7.81 | 7.87 | -1.38% | 188,692 | 149,585,873 |
| 2024-12-11 | 7.89 | 8.14 | 7.62 | 7.98 | +0.13% | 331,414 | 258,537,159 |
| 2024-12-10 | 8.21 | 8.3 | 7.83 | 7.97 | -0.25% | 317,492 | 256,373,827 |
| 2024-12-09 | 7.57 | 8.08 | 7.56 | 7.99 | +5.83% | 370,886 | 292,087,026 |
| 2024-12-06 | 7.34 | 7.67 | 7.24 | 7.55 | +2.72% | 268,717 | 201,092,199 |
| 2024-12-05 | 7.28 | 7.35 | 7.21 | 7.35 | +1.1% | 113,530 | 82,748,826 |
| 2024-12-04 | 7.47 | 7.56 | 7.24 | 7.27 | -3.58% | 201,777 | 148,912,263 |
| 2024-12-03 | 7.62 | 7.62 | 7.41 | 7.54 | -1.05% | 188,261 | 141,146,518 |
| 2024-12-02 | 7.43 | 7.68 | 7.34 | 7.62 | +2.7% | 309,008 | 231,990,588 |
| 2024-11-29 | 7.79 | 7.97 | 7.3 | 7.42 | -5.24% | 581,169 | 448,696,729 |
| 2024-11-28 | 8.37 | 8.54 | 7.75 | 7.83 | -5.32% | 416,940 | 338,553,114 |
| 2024-11-27 | 8.67 | 8.79 | 7.88 | 8.27 | -5.49% | 451,753 | 371,557,034 |
| 2024-11-26 | 8.3 | 8.91 | 8.2 | 8.75 | +4.42% | 408,233 | 354,422,651 |
| 2024-11-25 | 8.01 | 8.49 | 7.91 | 8.38 | +6.08% | 268,750 | 220,442,324 |
| 2024-11-22 | 8 | 8.25 | 7.81 | 7.9 | -1.25% | 166,769 | 134,568,574 |
| 2024-11-21 | 7.85 | 8.13 | 7.72 | 8 | +3.76% | 208,602 | 166,553,474 |
| 2024-11-20 | 7.36 | 7.75 | 7.24 | 7.71 | +5.18% | 170,536 | 128,284,420 |
| 2024-11-19 | 7.31 | 7.44 | 7.08 | 7.33 | +1.66% | 167,242 | 121,167,334 |
| 2024-11-18 | 7.98 | 8.09 | 7.16 | 7.21 | -9.31% | 279,181 | 208,515,964 |
| 2024-11-15 | 8.06 | 8.2 | 7.91 | 7.95 | -2.09% | 150,199 | 120,804,533 |
| 2024-11-14 | 8.33 | 8.53 | 8.08 | 8.12 | -2.17% | 201,304 | 166,724,850 |
| 2024-11-13 | 8.36 | 8.59 | 7.88 | 8.3 | -1.19% | 306,196 | 250,915,610 |
| 2024-11-12 | 8.4 | 8.68 | 8.24 | 8.4 | -2.1% | 289,949 | 245,161,759 |
| 2024-11-11 | 8.99 | 9 | 8.17 | 8.58 | -5.51% | 599,567 | 512,531,889 |
| 2024-11-08 | 8.87 | 9.22 | 8.65 | 9.08 | +2.48% | 307,552 | 275,457,005 |
| 2024-11-07 | 8.35 | 8.93 | 8.32 | 8.86 | +4.98% | 272,601 | 237,533,740 |
| 2024-11-06 | 8.48 | 8.83 | 8.36 | 8.44 | -0.71% | 365,767 | 313,612,939 |
| 2024-11-05 | 8 | 8.54 | 7.95 | 8.5 | +6.25% | 377,617 | 314,972,001 |
| 2024-11-04 | 7.96 | 8.18 | 7.75 | 8 | +1.27% | 437,341 | 348,454,105 |
| 2024-11-01 | 7.44 | 8.05 | 7.35 | 7.9 | +6.18% | 534,443 | 413,974,872 |
| 2024-10-31 | 7.3 | 7.74 | 7.2 | 7.44 | +2.48% | 479,238 | 359,002,343 |
| 2024-10-30 | 6.92 | 7.37 | 6.91 | 7.26 | +4.76% | 301,824 | 217,388,583 |
| 2024-10-29 | 7.24 | 7.28 | 6.91 | 6.93 | -2.53% | 404,569 | 286,201,343 |
| 2024-10-28 | 6.53 | 7.17 | 6.53 | 7.11 | +9.05% | 657,412 | 460,388,502 |
| 2024-10-25 | 6.25 | 6.78 | 6.24 | 6.52 | +2.19% | 367,831 | 241,448,907 |
| 2024-10-24 | 6.59 | 6.59 | 6.35 | 6.38 | -3.92% | 161,956 | 104,309,432 |
| 2024-10-23 | 6.6 | 6.7 | 6.48 | 6.64 | +0.91% | 219,743 | 145,122,485 |
| 2024-10-22 | 6.49 | 6.7 | 6.34 | 6.58 | +1.86% | 186,834 | 121,594,989 |
| 2024-10-21 | 6.26 | 6.56 | 6.25 | 6.46 | +3.69% | 227,016 | 145,233,329 |
| 2024-10-18 | 6.15 | 6.27 | 6.07 | 6.23 | +1.47% | 124,639 | 77,170,194 |
| 2024-10-17 | 6.43 | 6.5 | 6.14 | 6.14 | -4.51% | 163,044 | 102,408,461 |
| 2024-10-16 | 6.42 | 6.48 | 6.32 | 6.43 | -1.08% | 107,929 | 69,069,417 |
| 2024-10-15 | 6.65 | 6.74 | 6.47 | 6.5 | -3.42% | 140,299 | 92,683,759 |
| 2024-10-14 | 6.32 | 6.88 | 6.28 | 6.73 | +6.32% | 245,459 | 162,205,895 |
| 2024-10-11 | 6.81 | 6.85 | 6.25 | 6.33 | -5.94% | 152,257 | 98,782,849 |
| 2024-10-10 | 6.78 | 6.98 | 6.68 | 6.73 | -0.59% | 136,284 | 92,817,236 |
| 2024-10-09 | 7.16 | 7.47 | 6.74 | 6.77 | -8.64% | 247,472 | 175,718,399 |
| 2024-10-08 | 7.62 | 7.62 | 6.66 | 7.41 | +6.93% | 435,675 | 315,279,719 |
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：