股票概览
6
-9.09%
-0.6
6.6
开盘价
6.61
最高价
5.98
最低价
460,944
成交量
数据更新至: 2024-12-31
技术指标
6.72
MA5 (5日均线)
6.88
MA10 (10日均线)
6.72
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 | 6.6 | 6.61 | 5.98 | 6 | -9.09% | 460,944 | 286,705,562 |
| 2024-12-30 | 6.91 | 6.93 | 6.57 | 6.6 | -5.98% | 370,766 | 248,369,169 |
| 2024-12-27 | 6.9 | 7.1 | 6.7 | 7.02 | +0.86% | 393,191 | 273,253,721 |
| 2024-12-26 | 7.04 | 7.08 | 6.81 | 6.96 | -0.85% | 469,128 | 324,721,043 |
| 2024-12-25 | 7.35 | 7.35 | 6.92 | 7.02 | -5.65% | 506,534 | 359,110,821 |
| 2024-12-24 | 7.1 | 7.44 | 7.1 | 7.44 | +4.49% | 840,402 | 609,204,815 |
| 2024-12-23 | 6.74 | 7.48 | 6.4 | 7.12 | +4.71% | 775,327 | 539,679,783 |
| 2024-12-20 | 6.85 | 6.95 | 6.75 | 6.8 | -2.44% | 432,900 | 295,839,693 |
| 2024-12-19 | 7.01 | 7.38 | 6.86 | 6.97 | +0.87% | 860,076 | 609,357,850 |
| 2024-12-18 | 6.29 | 6.91 | 6.21 | 6.91 | +10.03% | 218,228 | 145,651,958 |
| 2024-12-17 | 6.58 | 6.59 | 6.22 | 6.28 | -4.56% | 126,357 | 80,248,573 |
| 2024-12-16 | 6.58 | 6.66 | 6.52 | 6.58 | +0.3% | 73,872 | 48,729,535 |
| 2024-12-13 | 6.72 | 6.72 | 6.54 | 6.56 | -2.67% | 85,294 | 56,466,221 |
| 2024-12-12 | 6.68 | 6.74 | 6.65 | 6.74 | +1.05% | 104,876 | 70,276,659 |
| 2024-12-11 | 6.58 | 6.68 | 6.56 | 6.67 | +1.06% | 89,085 | 59,131,528 |
| 2024-12-10 | 6.77 | 6.82 | 6.55 | 6.6 | -0.45% | 151,194 | 100,606,564 |
| 2024-12-09 | 6.71 | 6.9 | 6.61 | 6.63 | -0.15% | 167,083 | 112,262,430 |
| 2024-12-06 | 6.44 | 6.65 | 6.42 | 6.64 | +3.11% | 154,028 | 101,082,982 |
| 2024-12-05 | 6.42 | 6.45 | 6.37 | 6.44 | +0.16% | 76,011 | 48,769,696 |
| 2024-12-04 | 6.53 | 6.61 | 6.38 | 6.43 | -1.98% | 106,264 | 69,000,602 |
| 2024-12-03 | 6.58 | 6.59 | 6.5 | 6.56 | -0.3% | 90,238 | 59,139,373 |
| 2024-12-02 | 6.44 | 6.64 | 6.44 | 6.58 | +2.65% | 144,739 | 95,080,332 |
| 2024-11-29 | 6.41 | 6.47 | 6.36 | 6.41 | -0.31% | 93,782 | 60,182,699 |
| 2024-11-28 | 6.32 | 6.48 | 6.31 | 6.43 | +1.74% | 132,472 | 85,177,832 |
| 2024-11-27 | 6.26 | 6.33 | 6.13 | 6.32 | +0.48% | 105,489 | 65,907,455 |
| 2024-11-26 | 6.3 | 6.45 | 6.28 | 6.29 | +0.16% | 101,334 | 64,599,294 |
| 2024-11-25 | 6.12 | 6.28 | 6.05 | 6.28 | +2.78% | 97,705 | 60,471,100 |
| 2024-11-22 | 6.39 | 6.42 | 6.1 | 6.11 | -5.27% | 142,114 | 89,243,380 |
| 2024-11-21 | 6.42 | 6.57 | 6.36 | 6.45 | +0.47% | 107,808 | 69,581,947 |
| 2024-11-20 | 6.23 | 6.46 | 6.2 | 6.42 | +3.22% | 124,021 | 79,037,138 |
| 2024-11-19 | 6.14 | 6.23 | 6.09 | 6.22 | +1.63% | 72,917 | 44,984,511 |
| 2024-11-18 | 6.25 | 6.33 | 6.07 | 6.12 | -1.29% | 112,889 | 69,680,713 |
| 2024-11-15 | 6.38 | 6.43 | 6.2 | 6.2 | -2.97% | 109,049 | 68,950,596 |
| 2024-11-14 | 6.54 | 6.55 | 6.38 | 6.39 | -2.59% | 134,792 | 86,868,873 |
| 2024-11-13 | 6.64 | 6.72 | 6.46 | 6.56 | -1.8% | 144,773 | 95,020,234 |
| 2024-11-12 | 6.6 | 6.84 | 6.56 | 6.68 | +1.98% | 281,842 | 189,282,845 |
| 2024-11-11 | 6.49 | 6.55 | 6.4 | 6.55 | +0.77% | 133,730 | 86,735,014 |
| 2024-11-08 | 6.65 | 6.67 | 6.45 | 6.5 | -0.61% | 165,102 | 107,926,410 |
| 2024-11-07 | 6.3 | 6.56 | 6.27 | 6.54 | +3.32% | 165,224 | 106,582,691 |
| 2024-11-06 | 6.34 | 6.38 | 6.25 | 6.33 | -0.31% | 112,116 | 70,979,013 |
| 2024-11-05 | 6.25 | 6.36 | 6.21 | 6.35 | +1.6% | 133,033 | 83,747,146 |
| 2024-11-04 | 6.24 | 6.27 | 6.18 | 6.25 | +1.13% | 82,773 | 51,496,202 |
| 2024-11-01 | 6.38 | 6.38 | 6.14 | 6.18 | -3.29% | 127,854 | 79,767,303 |
| 2024-10-31 | 6.29 | 6.44 | 6.28 | 6.39 | +0.63% | 121,546 | 77,444,174 |
| 2024-10-30 | 6.29 | 6.42 | 6.23 | 6.35 | +0.63% | 113,506 | 71,856,418 |
| 2024-10-29 | 6.68 | 6.68 | 6.29 | 6.31 | -4.39% | 208,037 | 133,858,831 |
| 2024-10-28 | 6.33 | 6.62 | 6.33 | 6.6 | +5.26% | 225,597 | 146,842,140 |
| 2024-10-25 | 6.09 | 6.3 | 6.08 | 6.27 | +3.13% | 155,446 | 96,202,440 |
| 2024-10-24 | 6.05 | 6.15 | 6.05 | 6.08 | +0.33% | 97,269 | 59,279,925 |
| 2024-10-23 | 6.05 | 6.12 | 6.03 | 6.06 | +0.66% | 116,803 | 70,901,134 |
| 2024-10-22 | 5.88 | 6.08 | 5.86 | 6.02 | +2.03% | 125,556 | 75,334,059 |
| 2024-10-21 | 5.88 | 5.92 | 5.79 | 5.9 | +0.51% | 117,443 | 68,910,405 |
| 2024-10-18 | 5.8 | 5.95 | 5.77 | 5.87 | +0.86% | 139,622 | 81,929,908 |
| 2024-10-17 | 5.93 | 5.99 | 5.79 | 5.82 | -1.69% | 104,907 | 61,864,221 |
| 2024-10-16 | 5.72 | 6 | 5.69 | 5.92 | +2.42% | 130,002 | 76,277,811 |
| 2024-10-15 | 5.8 | 5.87 | 5.76 | 5.78 | -0.69% | 94,078 | 54,773,338 |
| 2024-10-14 | 5.72 | 5.84 | 5.65 | 5.82 | +1.57% | 110,888 | 63,888,414 |
| 2024-10-11 | 5.96 | 5.96 | 5.66 | 5.73 | -3.86% | 125,230 | 72,346,416 |
| 2024-10-10 | 5.97 | 6.15 | 5.9 | 5.96 | +0.85% | 149,565 | 89,979,861 |
| 2024-10-09 | 6.35 | 6.38 | 5.9 | 5.91 | -8.94% | 230,434 | 141,013,508 |
| 2024-10-08 | 6.78 | 6.79 | 6.15 | 6.49 | +5.19% | 324,439 | 209,852,379 |
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：