股票概览
6.42
-1.68%
-0.11
6.58
开盘价
6.58
最高价
6.4
最低价
183,880
成交量
数据更新至: 2024-12-31
技术指标
6.51
MA5 (5日均线)
6.53
MA10 (10日均线)
6.69
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 | 6.58 | 6.58 | 6.4 | 6.42 | -1.68% | 183,880 | 118,624,527 |
| 2024-12-30 | 6.52 | 6.54 | 6.45 | 6.53 | +0.15% | 151,012 | 98,055,386 |
| 2024-12-27 | 6.51 | 6.58 | 6.5 | 6.52 | 0% | 140,624 | 91,957,404 |
| 2024-12-26 | 6.51 | 6.58 | 6.49 | 6.52 | -0.76% | 129,028 | 84,277,536 |
| 2024-12-25 | 6.56 | 6.62 | 6.45 | 6.57 | +0.31% | 189,712 | 124,067,069 |
| 2024-12-24 | 6.46 | 6.55 | 6.45 | 6.55 | +1.24% | 124,222 | 80,852,313 |
| 2024-12-23 | 6.64 | 6.69 | 6.42 | 6.47 | -2.12% | 173,628 | 113,722,480 |
| 2024-12-20 | 6.59 | 6.63 | 6.56 | 6.61 | +0.61% | 154,660 | 102,097,934 |
| 2024-12-19 | 6.44 | 6.58 | 6.4 | 6.57 | +0.61% | 156,713 | 101,613,694 |
| 2024-12-18 | 6.6 | 6.64 | 6.5 | 6.53 | -0.91% | 217,031 | 142,922,773 |
| 2024-12-17 | 6.73 | 6.77 | 6.57 | 6.59 | -2.23% | 236,063 | 156,536,248 |
| 2024-12-16 | 6.91 | 6.93 | 6.71 | 6.74 | -2.32% | 251,279 | 170,521,120 |
| 2024-12-13 | 7.09 | 7.13 | 6.88 | 6.9 | -3.5% | 353,221 | 245,860,188 |
| 2024-12-12 | 7.1 | 7.18 | 7.05 | 7.15 | -0.14% | 352,854 | 250,822,627 |
| 2024-12-11 | 6.8 | 7.2 | 6.75 | 7.16 | +5.29% | 726,372 | 508,881,790 |
| 2024-12-10 | 6.95 | 6.98 | 6.79 | 6.8 | 0% | 392,725 | 269,550,599 |
| 2024-12-09 | 6.83 | 6.93 | 6.74 | 6.8 | -0.44% | 236,651 | 161,861,552 |
| 2024-12-06 | 6.78 | 6.85 | 6.73 | 6.83 | +0.59% | 211,573 | 143,995,820 |
| 2024-12-05 | 6.71 | 6.81 | 6.67 | 6.79 | +0.89% | 200,918 | 135,676,817 |
| 2024-12-04 | 6.86 | 6.9 | 6.69 | 6.73 | -1.17% | 270,048 | 183,324,689 |
| 2024-12-03 | 6.81 | 6.86 | 6.72 | 6.81 | -0.73% | 237,327 | 161,284,841 |
| 2024-12-02 | 6.82 | 6.87 | 6.7 | 6.86 | +1.03% | 335,127 | 227,975,016 |
| 2024-11-29 | 6.59 | 6.83 | 6.56 | 6.79 | +2.72% | 337,307 | 227,151,162 |
| 2024-11-28 | 6.56 | 6.71 | 6.52 | 6.61 | +0.3% | 257,375 | 170,249,180 |
| 2024-11-27 | 6.53 | 6.59 | 6.35 | 6.59 | +0.92% | 257,436 | 166,079,505 |
| 2024-11-26 | 6.58 | 6.63 | 6.52 | 6.53 | -1.06% | 183,385 | 120,384,451 |
| 2024-11-25 | 6.56 | 6.66 | 6.48 | 6.6 | +0.46% | 252,433 | 165,984,392 |
| 2024-11-22 | 6.89 | 6.9 | 6.57 | 6.57 | -4.64% | 333,523 | 224,273,843 |
| 2024-11-21 | 6.88 | 6.95 | 6.81 | 6.89 | -0.29% | 231,699 | 159,477,133 |
| 2024-11-20 | 6.78 | 6.95 | 6.77 | 6.91 | +1.77% | 351,561 | 241,356,652 |
| 2024-11-19 | 6.75 | 6.81 | 6.62 | 6.79 | +1.19% | 329,292 | 221,076,823 |
| 2024-11-18 | 6.89 | 6.95 | 6.64 | 6.71 | -3.45% | 457,590 | 309,139,851 |
| 2024-11-15 | 7.08 | 7.2 | 6.92 | 6.95 | -1.84% | 334,881 | 236,426,205 |
| 2024-11-14 | 7.3 | 7.36 | 7.08 | 7.08 | -3.15% | 361,166 | 259,914,183 |
| 2024-11-13 | 7.38 | 7.46 | 7.19 | 7.31 | -1.35% | 423,179 | 309,205,950 |
| 2024-11-12 | 7.73 | 7.76 | 7.35 | 7.41 | -4.02% | 664,155 | 499,851,112 |
| 2024-11-11 | 7.65 | 7.79 | 7.55 | 7.72 | -0.39% | 428,274 | 329,468,345 |
| 2024-11-08 | 8.1 | 8.15 | 7.65 | 7.75 | -2.64% | 698,653 | 550,810,155 |
| 2024-11-07 | 7.63 | 8.32 | 7.6 | 7.96 | +1.66% | 808,146 | 645,460,624 |
| 2024-11-06 | 8.09 | 8.18 | 7.77 | 7.83 | -3.21% | 960,925 | 763,481,960 |
| 2024-11-05 | 7.69 | 8.15 | 7.69 | 8.09 | +5.89% | 843,558 | 674,258,861 |
| 2024-11-04 | 7.8 | 7.81 | 7.53 | 7.64 | -2.05% | 700,737 | 534,981,248 |
| 2024-11-01 | 7.4 | 8.16 | 7.4 | 7.8 | +4.7% | 1,215,799 | 954,336,130 |
| 2024-10-31 | 7.09 | 7.55 | 7.03 | 7.45 | +4.93% | 699,759 | 512,479,498 |
| 2024-10-30 | 7.35 | 7.37 | 7.04 | 7.1 | -5.59% | 671,340 | 479,821,398 |
| 2024-10-29 | 7.8 | 7.94 | 7.4 | 7.52 | -2.72% | 726,865 | 551,561,199 |
| 2024-10-28 | 7.21 | 7.83 | 7.16 | 7.73 | +8.57% | 1,267,830 | 967,315,920 |
| 2024-10-25 | 7.25 | 7.32 | 7.08 | 7.12 | -1.39% | 361,767 | 258,655,726 |
| 2024-10-24 | 7.05 | 7.29 | 7.03 | 7.22 | +1.4% | 385,755 | 276,367,718 |
| 2024-10-23 | 7.28 | 7.29 | 7.07 | 7.12 | -1.93% | 403,596 | 287,689,012 |
| 2024-10-22 | 7.14 | 7.46 | 7.07 | 7.26 | +1.68% | 611,565 | 444,723,213 |
| 2024-10-21 | 6.98 | 7.18 | 6.98 | 7.14 | +2.15% | 544,755 | 385,994,957 |
| 2024-10-18 | 7.02 | 7.15 | 6.96 | 6.99 | -1.83% | 789,440 | 558,083,506 |
| 2024-10-17 | 6.81 | 7.22 | 6.81 | 7.12 | +6.75% | 1,143,914 | 810,645,814 |
| 2024-10-16 | 6.46 | 6.7 | 6.43 | 6.67 | +1.99% | 399,643 | 263,813,287 |
| 2024-10-15 | 6.59 | 6.92 | 6.46 | 6.54 | -1.51% | 633,981 | 422,158,279 |
| 2024-10-14 | 6.36 | 6.73 | 6.35 | 6.64 | +5.73% | 734,710 | 483,567,098 |
| 2024-10-11 | 6.34 | 6.46 | 6.18 | 6.28 | -1.72% | 520,909 | 329,458,501 |
| 2024-10-10 | 6.45 | 6.63 | 6.1 | 6.39 | -1.69% | 896,915 | 572,303,020 |
| 2024-10-09 | 6.89 | 6.89 | 6.5 | 6.5 | -9.97% | 836,534 | 555,384,768 |
| 2024-10-08 | 7.7 | 7.71 | 6.75 | 7.22 | +2.7% | 1,255,194 | 911,633,554 |
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：