股票概览
6.88
+2.99%
+0.2
6.7
开盘价
7.15
最高价
6.7
最低价
832,905
成交量
数据更新至: 2024-12-31
技术指标
6.79
MA5 (5日均线)
7.02
MA10 (10日均线)
7.68
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 | 7.15 | 6.7 | 6.88 | +2.99% | 832,905 | 576,819,416 |
| 2024-12-30 | 6.9 | 6.94 | 6.66 | 6.68 | -4.57% | 585,771 | 393,244,481 |
| 2024-12-27 | 6.72 | 7.19 | 6.58 | 7 | +4.17% | 920,003 | 640,488,233 |
| 2024-12-26 | 6.6 | 6.88 | 6.6 | 6.72 | +0.75% | 515,568 | 346,600,744 |
| 2024-12-25 | 6.82 | 6.84 | 6.38 | 6.67 | -3.61% | 743,924 | 492,160,643 |
| 2024-12-24 | 6.83 | 7.05 | 6.66 | 6.92 | +0.44% | 759,793 | 519,285,476 |
| 2024-12-23 | 7.33 | 7.37 | 6.79 | 6.89 | -5.62% | 756,129 | 529,918,946 |
| 2024-12-20 | 7.3 | 7.52 | 7.22 | 7.3 | -0.14% | 674,939 | 497,807,439 |
| 2024-12-19 | 7.79 | 7.79 | 7.22 | 7.31 | -7% | 938,908 | 692,573,789 |
| 2024-12-18 | 7.62 | 8.02 | 7.5 | 7.86 | +1.68% | 830,915 | 651,106,219 |
| 2024-12-17 | 8.22 | 8.27 | 7.68 | 7.73 | -9.27% | 1,292,649 | 1,019,657,700 |
| 2024-12-16 | 8.74 | 9.42 | 8.33 | 8.52 | -7.99% | 1,882,538 | 1,644,713,283 |
| 2024-12-13 | 9.4 | 9.92 | 9.03 | 9.26 | +2.66% | 2,690,359 | 2,559,250,675 |
| 2024-12-12 | 8.08 | 9.02 | 7.9 | 9.02 | +10% | 1,904,591 | 1,648,994,192 |
| 2024-12-11 | 7.8 | 8.41 | 7.75 | 8.2 | +0.74% | 1,116,796 | 910,580,413 |
| 2024-12-10 | 8.5 | 8.76 | 8.07 | 8.14 | +0.99% | 1,532,794 | 1,280,247,258 |
| 2024-12-09 | 7.65 | 8.16 | 7.65 | 8.06 | +4.13% | 1,347,741 | 1,073,702,216 |
| 2024-12-06 | 7.74 | 8.1 | 7.74 | 7.74 | -2.52% | 1,268,892 | 994,974,229 |
| 2024-12-05 | 7.91 | 8.33 | 7.91 | 7.94 | -9.67% | 2,029,984 | 1,628,659,821 |
| 2024-12-04 | 8.9 | 9.77 | 8.79 | 8.79 | -10.03% | 2,428,994 | 2,198,830,449 |
| 2024-12-03 | 8.9 | 9.77 | 8.81 | 9.77 | +10.02% | 3,326,023 | 3,137,299,726 |
| 2024-12-02 | 8.88 | 8.88 | 8.5 | 8.88 | +10.04% | 1,664,410 | 1,471,768,115 |
| 2024-11-29 | 8.07 | 8.07 | 8.07 | 8.07 | +9.95% | 759,005 | 612,516,769 |
| 2024-11-28 | 6.6 | 7.34 | 6.44 | 7.34 | +10.04% | 1,959,347 | 1,366,496,144 |
| 2024-11-27 | 6.25 | 7.05 | 5.97 | 6.67 | +0.6% | 1,715,565 | 1,079,622,864 |
| 2024-11-26 | 6.5 | 6.92 | 6.3 | 6.63 | +5.41% | 2,217,679 | 1,469,326,961 |
| 2024-11-25 | 5.83 | 6.29 | 5.7 | 6.29 | +9.97% | 1,247,443 | 761,680,443 |
| 2024-11-22 | 6 | 6.3 | 5.71 | 5.72 | -7.89% | 1,236,034 | 735,217,518 |
| 2024-11-21 | 6.1 | 6.55 | 6.06 | 6.21 | -0.16% | 1,556,025 | 979,702,861 |
| 2024-11-20 | 6 | 6.32 | 5.85 | 6.22 | +1.8% | 1,522,958 | 933,117,475 |
| 2024-11-19 | 5.7 | 6.35 | 5.55 | 6.11 | +4.8% | 1,608,874 | 965,330,455 |
| 2024-11-18 | 5.7 | 6.17 | 5.5 | 5.83 | -2.83% | 1,501,661 | 864,802,807 |
| 2024-11-15 | 5.68 | 6.4 | 5.68 | 6 | -4.91% | 2,165,153 | 1,284,932,224 |
| 2024-11-14 | 6.31 | 6.31 | 6.31 | 6.31 | -9.99% | 182,996 | 115,470,476 |
| 2024-11-13 | 7.01 | 7.28 | 7.01 | 7.01 | -10.01% | 808,563 | 566,976,814 |
| 2024-11-12 | 6.37 | 7.79 | 6.37 | 7.79 | +10.03% | 2,843,866 | 2,018,143,950 |
| 2024-11-11 | 7.08 | 7.08 | 7.08 | 7.08 | -10.04% | 185,265 | 131,167,620 |
| 2024-11-08 | 7.87 | 7.87 | 7.35 | 7.87 | +10.07% | 2,713,879 | 2,128,139,893 |
| 2024-11-07 | 7.15 | 7.15 | 7.15 | 7.15 | +10% | 69,333 | 49,573,095 |
| 2024-11-06 | 6.5 | 6.5 | 6.5 | 6.5 | +9.98% | 99,711 | 64,812,443 |
| 2024-11-05 | 5.8 | 5.91 | 5.55 | 5.91 | +10.06% | 562,937 | 325,316,530 |
| 2024-11-04 | 5.08 | 5.37 | 4.98 | 5.37 | +10.04% | 1,352,781 | 706,957,670 |
| 2024-11-01 | 4.4 | 4.88 | 4.3 | 4.88 | +9.91% | 762,380 | 358,227,656 |
| 2024-10-31 | 4.5 | 4.5 | 4.39 | 4.44 | -1.33% | 366,167 | 162,364,085 |
| 2024-10-30 | 4.46 | 4.59 | 4.34 | 4.5 | +0.67% | 539,095 | 240,950,591 |
| 2024-10-29 | 4.56 | 4.65 | 4.41 | 4.47 | -0.45% | 489,782 | 221,084,408 |
| 2024-10-28 | 4.25 | 4.51 | 4.25 | 4.49 | +6.15% | 454,543 | 199,678,428 |
| 2024-10-25 | 4.17 | 4.24 | 4.17 | 4.23 | +1.2% | 232,253 | 97,874,251 |
| 2024-10-24 | 4.14 | 4.21 | 4.14 | 4.18 | +0.24% | 131,484 | 54,843,301 |
| 2024-10-23 | 4.25 | 4.27 | 4.14 | 4.17 | -1.42% | 273,883 | 114,685,106 |
| 2024-10-22 | 4.06 | 4.23 | 4.05 | 4.23 | +4.19% | 358,696 | 149,198,531 |
| 2024-10-21 | 4.05 | 4.09 | 4.01 | 4.06 | 0% | 182,164 | 73,906,610 |
| 2024-10-18 | 4 | 4.1 | 3.96 | 4.06 | +1% | 189,811 | 76,508,026 |
| 2024-10-17 | 4.05 | 4.11 | 4 | 4.02 | -0.74% | 126,672 | 51,362,378 |
| 2024-10-16 | 4.06 | 4.12 | 4.02 | 4.05 | -0.98% | 133,648 | 54,295,576 |
| 2024-10-15 | 4.14 | 4.16 | 4.08 | 4.09 | -1.92% | 132,845 | 54,807,997 |
| 2024-10-14 | 4.15 | 4.19 | 4.09 | 4.17 | +0.48% | 151,265 | 62,724,992 |
| 2024-10-11 | 4.25 | 4.31 | 4.13 | 4.15 | -2.35% | 163,398 | 68,588,207 |
| 2024-10-10 | 4.12 | 4.35 | 4.12 | 4.25 | +1.43% | 220,299 | 93,068,156 |
| 2024-10-09 | 4.56 | 4.56 | 4.19 | 4.19 | -9.89% | 340,741 | 146,400,996 |
| 2024-10-08 | 4.89 | 4.89 | 4.32 | 4.65 | +4.49% | 612,725 | 284,610,464 |
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：