股票概览
6.43
-3.02%
-0.2
6.7
开盘价
6.84
最高价
6.42
最低价
58,972
成交量
数据更新至: 2024-12-31
技术指标
6.73
MA5 (5日均线)
7.42
MA10 (10日均线)
8.36
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 | 6.7 | 6.84 | 6.42 | 6.43 | -3.02% | 58,972 | 38,666,826 |
| 2024-12-30 | 6.98 | 6.98 | 6.48 | 6.63 | -4.6% | 55,986 | 37,087,213 |
| 2024-12-27 | 6.85 | 7.06 | 6.79 | 6.95 | +2.36% | 42,881 | 29,871,592 |
| 2024-12-26 | 6.86 | 7.04 | 6.71 | 6.79 | -1.02% | 57,166 | 39,225,798 |
| 2024-12-25 | 7.13 | 7.19 | 6.71 | 6.86 | -4.06% | 55,587 | 38,128,855 |
| 2024-12-24 | 7.36 | 7.54 | 6.94 | 7.15 | -6.66% | 89,254 | 64,175,749 |
| 2024-12-23 | 8.27 | 8.3 | 7.66 | 7.66 | -9.99% | 81,310 | 63,334,520 |
| 2024-12-20 | 8.51 | 8.6 | 8.44 | 8.51 | 0% | 31,712 | 26,981,658 |
| 2024-12-19 | 8.64 | 8.66 | 8.38 | 8.51 | -1.85% | 31,282 | 26,622,942 |
| 2024-12-18 | 8.72 | 8.91 | 8.38 | 8.67 | -0.8% | 38,524 | 33,406,337 |
| 2024-12-17 | 9.5 | 9.59 | 8.7 | 8.74 | -7.9% | 48,569 | 43,620,643 |
| 2024-12-16 | 9.4 | 9.72 | 9.32 | 9.49 | +1.06% | 36,158 | 34,317,975 |
| 2024-12-13 | 9.82 | 9.88 | 9.37 | 9.39 | -4.38% | 34,895 | 33,403,083 |
| 2024-12-12 | 9.59 | 9.85 | 9.33 | 9.82 | +4.25% | 54,762 | 52,944,133 |
| 2024-12-11 | 9.16 | 9.6 | 9.14 | 9.42 | +2.61% | 41,344 | 38,849,110 |
| 2024-12-10 | 9.5 | 9.5 | 9.1 | 9.18 | +1.21% | 57,343 | 53,237,774 |
| 2024-12-09 | 9.24 | 9.4 | 8.93 | 9.07 | -1.84% | 38,641 | 35,156,098 |
| 2024-12-06 | 9.35 | 9.43 | 9.08 | 9.24 | -1.18% | 41,168 | 38,074,069 |
| 2024-12-05 | 9.31 | 9.65 | 9.02 | 9.35 | -0.32% | 58,451 | 55,044,969 |
| 2024-12-04 | 9.24 | 9.7 | 9.13 | 9.38 | +1.63% | 78,446 | 73,783,505 |
| 2024-12-03 | 9.32 | 9.56 | 9.13 | 9.23 | -0.97% | 38,532 | 35,797,562 |
| 2024-12-02 | 9.18 | 9.38 | 9.1 | 9.32 | +2.08% | 32,294 | 29,914,710 |
| 2024-11-29 | 9.02 | 9.25 | 8.82 | 9.13 | +1.44% | 33,518 | 30,375,026 |
| 2024-11-28 | 8.8 | 9.15 | 8.8 | 9 | +1.81% | 33,929 | 30,510,866 |
| 2024-11-27 | 8.73 | 8.84 | 8.37 | 8.84 | +0.8% | 31,756 | 27,185,127 |
| 2024-11-26 | 8.8 | 8.97 | 8.72 | 8.77 | -0.68% | 26,221 | 23,168,325 |
| 2024-11-25 | 8.6 | 8.99 | 8.5 | 8.83 | +4.74% | 42,479 | 37,029,162 |
| 2024-11-22 | 9 | 9 | 8.41 | 8.43 | -5.17% | 32,857 | 28,655,061 |
| 2024-11-21 | 8.93 | 9.06 | 8.77 | 8.89 | -0.56% | 32,203 | 28,653,026 |
| 2024-11-20 | 8.7 | 8.94 | 8.49 | 8.94 | +2.05% | 40,778 | 35,992,694 |
| 2024-11-19 | 8.74 | 8.84 | 8.32 | 8.76 | 0% | 56,469 | 48,370,119 |
| 2024-11-18 | 9.34 | 9.34 | 8.66 | 8.76 | -4.37% | 45,886 | 40,794,810 |
| 2024-11-15 | 9.62 | 9.73 | 9.11 | 9.16 | -5.57% | 37,111 | 34,756,373 |
| 2024-11-14 | 10.11 | 10.32 | 9.65 | 9.7 | -2.71% | 38,527 | 38,085,498 |
| 2024-11-13 | 9.88 | 9.98 | 9.5 | 9.97 | +1.73% | 43,531 | 42,615,188 |
| 2024-11-12 | 10.25 | 10.4 | 9.67 | 9.8 | -3.45% | 71,493 | 71,731,211 |
| 2024-11-11 | 9.5 | 10.2 | 9.2 | 10.15 | +7.75% | 104,293 | 102,321,349 |
| 2024-11-08 | 9.98 | 10.05 | 9.28 | 9.42 | -4.27% | 112,328 | 108,053,088 |
| 2024-11-07 | 10.83 | 10.83 | 9.73 | 9.84 | -3.81% | 163,357 | 163,305,012 |
| 2024-11-06 | 9.69 | 10.44 | 9.53 | 10.23 | +5.57% | 184,095 | 187,148,597 |
| 2024-11-05 | 8.81 | 9.69 | 8.81 | 9.69 | +9.99% | 68,675 | 65,053,165 |
| 2024-11-04 | 8.29 | 9.03 | 8.01 | 8.81 | +4.38% | 153,928 | 133,721,948 |
| 2024-11-01 | 8.41 | 9.26 | 8.38 | 8.44 | -1.06% | 158,468 | 137,230,475 |
| 2024-10-31 | 8.62 | 8.75 | 8.16 | 8.53 | -1.95% | 175,018 | 146,643,498 |
| 2024-10-30 | 9.31 | 9.7 | 8.51 | 8.7 | -4.81% | 291,121 | 258,150,902 |
| 2024-10-29 | 8.28 | 9.14 | 8.24 | 9.14 | +9.99% | 239,246 | 213,080,940 |
| 2024-10-28 | 8.18 | 8.35 | 8.11 | 8.31 | +3.1% | 67,331 | 55,580,137 |
| 2024-10-25 | 7.88 | 8.2 | 7.88 | 8.06 | +3.33% | 60,640 | 48,789,625 |
| 2024-10-24 | 7.7 | 7.84 | 7.61 | 7.8 | +0.52% | 48,638 | 37,573,737 |
| 2024-10-23 | 7.56 | 7.82 | 7.45 | 7.76 | +2.65% | 59,741 | 45,941,671 |
| 2024-10-22 | 7.38 | 7.79 | 7.31 | 7.56 | +2.44% | 53,746 | 40,565,901 |
| 2024-10-21 | 7.32 | 7.4 | 7.22 | 7.38 | +0.96% | 44,100 | 32,334,376 |
| 2024-10-18 | 7.22 | 7.41 | 7.08 | 7.31 | +0.14% | 64,949 | 47,040,879 |
| 2024-10-17 | 7.59 | 7.75 | 7.29 | 7.3 | -3.69% | 69,359 | 51,546,270 |
| 2024-10-16 | 7.31 | 8.06 | 7.31 | 7.58 | +2.85% | 86,508 | 65,620,562 |
| 2024-10-15 | 7.45 | 7.6 | 7.3 | 7.37 | -1.21% | 60,611 | 45,189,372 |
| 2024-10-14 | 7.55 | 7.71 | 7.21 | 7.46 | +1.08% | 81,802 | 60,843,694 |
| 2024-10-11 | 7.9 | 7.93 | 7.38 | 7.38 | -10% | 135,380 | 103,881,242 |
| 2024-10-10 | 7.49 | 8.2 | 7.21 | 8.2 | +10.07% | 184,218 | 148,303,004 |
| 2024-10-09 | 7.87 | 7.9 | 7.3 | 7.45 | -8.14% | 86,495 | 65,496,104 |
| 2024-10-08 | 8.55 | 8.55 | 7.5 | 8.11 | +3.58% | 169,202 | 135,429,145 |
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：