股票概览
5.95
-2.3%
-0.14
6.09
开盘价
6.12
最高价
5.95
最低价
144,276
成交量
数据更新至: 2024-12-31
技术指标
6.05
MA5 (5日均线)
6.07
MA10 (10日均线)
6.19
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 | 6.09 | 6.12 | 5.95 | 5.95 | -2.3% | 144,276 | 86,850,143 |
| 2024-12-30 | 6.09 | 6.11 | 6.05 | 6.09 | 0% | 93,517 | 56,874,868 |
| 2024-12-27 | 6.05 | 6.13 | 6 | 6.09 | +0.83% | 99,905 | 60,685,458 |
| 2024-12-26 | 6.1 | 6.12 | 6.03 | 6.04 | -0.98% | 99,877 | 60,496,060 |
| 2024-12-25 | 6.11 | 6.12 | 6.02 | 6.1 | 0% | 98,199 | 59,526,033 |
| 2024-12-24 | 6 | 6.1 | 5.99 | 6.1 | +2.18% | 171,018 | 103,653,654 |
| 2024-12-23 | 6.06 | 6.11 | 5.96 | 5.97 | -1.49% | 143,344 | 86,436,715 |
| 2024-12-20 | 6.15 | 6.17 | 6.04 | 6.06 | -1.46% | 141,287 | 85,944,308 |
| 2024-12-19 | 6.03 | 6.16 | 6.02 | 6.15 | +0.65% | 105,312 | 64,158,283 |
| 2024-12-18 | 6.15 | 6.25 | 6.1 | 6.11 | -0.16% | 125,322 | 77,386,550 |
| 2024-12-17 | 6.21 | 6.25 | 6.06 | 6.12 | -1.77% | 196,153 | 120,410,142 |
| 2024-12-16 | 6.31 | 6.35 | 6.19 | 6.23 | -1.27% | 168,028 | 105,216,501 |
| 2024-12-13 | 6.47 | 6.58 | 6.3 | 6.31 | -2.62% | 250,571 | 159,648,535 |
| 2024-12-12 | 6.4 | 6.53 | 6.35 | 6.48 | +1.25% | 189,207 | 121,865,448 |
| 2024-12-11 | 6.32 | 6.44 | 6.3 | 6.4 | +1.11% | 140,121 | 89,575,671 |
| 2024-12-10 | 6.53 | 6.58 | 6.31 | 6.33 | -0.94% | 207,411 | 132,847,475 |
| 2024-12-09 | 6.43 | 6.51 | 6.34 | 6.39 | -0.47% | 166,780 | 106,950,593 |
| 2024-12-06 | 6.17 | 6.43 | 6.16 | 6.42 | +3.88% | 340,889 | 215,388,909 |
| 2024-12-05 | 6.32 | 6.36 | 6.07 | 6.18 | -2.37% | 416,798 | 257,453,579 |
| 2024-12-04 | 6.39 | 6.4 | 6.3 | 6.33 | -1.4% | 128,869 | 81,760,581 |
| 2024-12-03 | 6.42 | 6.43 | 6.32 | 6.42 | +0.31% | 124,374 | 79,247,316 |
| 2024-12-02 | 6.36 | 6.46 | 6.34 | 6.4 | +0.79% | 133,365 | 85,487,184 |
| 2024-11-29 | 6.3 | 6.37 | 6.26 | 6.35 | +0.95% | 130,627 | 82,653,427 |
| 2024-11-28 | 6.17 | 6.43 | 6.15 | 6.29 | +1.78% | 294,886 | 186,308,932 |
| 2024-11-27 | 6.13 | 6.19 | 6.02 | 6.18 | +0.32% | 128,897 | 78,669,218 |
| 2024-11-26 | 6.15 | 6.2 | 6.11 | 6.16 | +0.16% | 100,427 | 61,916,532 |
| 2024-11-25 | 6.17 | 6.22 | 6.08 | 6.15 | +0.33% | 138,115 | 84,977,538 |
| 2024-11-22 | 6.31 | 6.38 | 6.12 | 6.13 | -3.31% | 163,801 | 102,725,843 |
| 2024-11-21 | 6.46 | 6.49 | 6.28 | 6.34 | -2.16% | 249,974 | 158,981,461 |
| 2024-11-20 | 6.5 | 6.51 | 6.43 | 6.48 | -0.46% | 148,544 | 96,006,245 |
| 2024-11-19 | 6.51 | 6.58 | 6.4 | 6.51 | -0.31% | 236,189 | 152,943,298 |
| 2024-11-18 | 6.58 | 6.74 | 6.51 | 6.53 | +2.03% | 332,969 | 220,795,029 |
| 2024-11-15 | 6.44 | 6.54 | 6.4 | 6.4 | -0.78% | 169,345 | 109,349,196 |
| 2024-11-14 | 6.56 | 6.58 | 6.45 | 6.45 | -1.68% | 155,788 | 101,290,201 |
| 2024-11-13 | 6.52 | 6.66 | 6.5 | 6.56 | -0.3% | 154,221 | 101,329,613 |
| 2024-11-12 | 6.7 | 6.78 | 6.51 | 6.58 | -1.94% | 268,112 | 178,094,155 |
| 2024-11-11 | 6.83 | 6.9 | 6.64 | 6.71 | -1.03% | 232,169 | 156,086,503 |
| 2024-11-08 | 6.99 | 7.08 | 6.74 | 6.78 | -2.16% | 313,394 | 215,624,927 |
| 2024-11-07 | 6.58 | 6.95 | 6.58 | 6.93 | +4.21% | 333,684 | 227,284,634 |
| 2024-11-06 | 6.65 | 6.71 | 6.53 | 6.65 | 0% | 256,748 | 169,962,789 |
| 2024-11-05 | 6.46 | 6.77 | 6.4 | 6.65 | +3.1% | 431,268 | 285,336,162 |
| 2024-11-04 | 6.31 | 6.45 | 6.26 | 6.45 | +1.26% | 228,134 | 145,245,481 |
| 2024-11-01 | 6.52 | 6.58 | 6.31 | 6.37 | -1.24% | 285,298 | 183,003,710 |
| 2024-10-31 | 6.18 | 6.55 | 6.16 | 6.45 | +5.05% | 475,971 | 303,050,193 |
| 2024-10-30 | 6.09 | 6.26 | 6.07 | 6.14 | +1.66% | 234,759 | 144,804,823 |
| 2024-10-29 | 6.2 | 6.23 | 6.01 | 6.04 | -2.42% | 217,448 | 132,301,903 |
| 2024-10-28 | 6.08 | 6.2 | 6.05 | 6.19 | +1.48% | 197,148 | 121,319,895 |
| 2024-10-25 | 6.05 | 6.12 | 6.05 | 6.1 | +0.33% | 125,699 | 76,576,155 |
| 2024-10-24 | 6.1 | 6.15 | 6.05 | 6.08 | -1.46% | 159,940 | 97,222,565 |
| 2024-10-23 | 6.08 | 6.23 | 6.04 | 6.17 | +1.48% | 241,513 | 147,683,712 |
| 2024-10-22 | 5.93 | 6.13 | 5.9 | 6.08 | +1.5% | 281,804 | 170,205,765 |
| 2024-10-21 | 5.91 | 6.2 | 5.89 | 5.99 | +1.18% | 298,425 | 179,172,916 |
| 2024-10-18 | 5.83 | 6.03 | 5.73 | 5.92 | +1.02% | 316,313 | 185,486,753 |
| 2024-10-17 | 6.19 | 6.2 | 5.83 | 5.86 | -5.48% | 538,622 | 323,004,320 |
| 2024-10-16 | 5.83 | 6.47 | 5.77 | 6.2 | +5.44% | 692,396 | 431,924,666 |
| 2024-10-15 | 5.98 | 6.07 | 5.88 | 5.88 | -1.84% | 197,293 | 117,672,970 |
| 2024-10-14 | 5.96 | 6.11 | 5.92 | 5.99 | +2.39% | 232,618 | 139,662,374 |
| 2024-10-11 | 6.06 | 6.09 | 5.81 | 5.85 | -4.1% | 206,525 | 122,674,175 |
| 2024-10-10 | 5.83 | 6.32 | 5.83 | 6.1 | +4.45% | 435,473 | 265,661,324 |
| 2024-10-09 | 6.25 | 6.25 | 5.81 | 5.84 | -8.89% | 396,144 | 237,288,731 |
| 2024-10-08 | 6.7 | 6.7 | 6.2 | 6.41 | +5.08% | 579,432 | 374,829,700 |
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：