股票概览
6.37
-2.6%
-0.17
6.55
开盘价
6.57
最高价
6.37
最低价
179,959
成交量
数据更新至: 2024-12-31
技术指标
6.49
MA5 (5日均线)
6.53
MA10 (10日均线)
6.70
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 | 6.55 | 6.57 | 6.37 | 6.37 | -2.6% | 179,959 | 116,319,964 |
| 2024-12-30 | 6.57 | 6.59 | 6.51 | 6.54 | 0% | 123,557 | 80,883,732 |
| 2024-12-27 | 6.47 | 6.56 | 6.46 | 6.54 | +1.08% | 193,551 | 126,207,187 |
| 2024-12-26 | 6.54 | 6.56 | 6.41 | 6.47 | -1.22% | 231,239 | 149,464,128 |
| 2024-12-25 | 6.57 | 6.58 | 6.49 | 6.55 | -0.3% | 142,239 | 92,888,097 |
| 2024-12-24 | 6.45 | 6.59 | 6.43 | 6.57 | +1.86% | 201,011 | 131,486,227 |
| 2024-12-23 | 6.5 | 6.58 | 6.43 | 6.45 | -0.92% | 227,216 | 147,637,093 |
| 2024-12-20 | 6.64 | 6.68 | 6.49 | 6.51 | -2.11% | 263,334 | 172,521,243 |
| 2024-12-19 | 6.55 | 6.68 | 6.49 | 6.65 | +0.45% | 197,247 | 130,196,209 |
| 2024-12-18 | 6.7 | 6.78 | 6.6 | 6.62 | +0.46% | 230,509 | 153,887,014 |
| 2024-12-17 | 6.69 | 6.74 | 6.57 | 6.59 | -1.49% | 203,772 | 135,222,184 |
| 2024-12-16 | 6.82 | 6.85 | 6.64 | 6.69 | -1.76% | 199,390 | 134,138,192 |
| 2024-12-13 | 7 | 7.01 | 6.79 | 6.81 | -2.99% | 315,692 | 216,783,596 |
| 2024-12-12 | 6.98 | 7.02 | 6.91 | 7.02 | +0.72% | 187,547 | 131,010,987 |
| 2024-12-11 | 6.87 | 7.04 | 6.84 | 6.97 | +1.31% | 228,374 | 159,130,350 |
| 2024-12-10 | 7.05 | 7.1 | 6.87 | 6.88 | -0.29% | 346,895 | 242,394,851 |
| 2024-12-09 | 6.98 | 7.02 | 6.85 | 6.9 | -0.86% | 212,788 | 147,232,338 |
| 2024-12-06 | 6.98 | 7.02 | 6.9 | 6.96 | +0.43% | 242,666 | 168,839,884 |
| 2024-12-05 | 6.89 | 6.99 | 6.87 | 6.93 | +0.29% | 149,618 | 103,688,955 |
| 2024-12-04 | 7.08 | 7.1 | 6.86 | 6.91 | -2.95% | 277,167 | 193,127,314 |
| 2024-12-03 | 7.2 | 7.25 | 7.02 | 7.12 | -0.28% | 244,726 | 173,880,212 |
| 2024-12-02 | 7.08 | 7.18 | 7.05 | 7.14 | +0.56% | 250,018 | 178,157,877 |
| 2024-11-29 | 6.87 | 7.22 | 6.86 | 7.1 | +3.05% | 438,248 | 310,517,043 |
| 2024-11-28 | 6.86 | 7.01 | 6.8 | 6.89 | +0.15% | 227,788 | 157,061,710 |
| 2024-11-27 | 6.82 | 6.89 | 6.7 | 6.88 | +0.58% | 232,599 | 157,840,394 |
| 2024-11-26 | 6.85 | 7.01 | 6.83 | 6.84 | -0.87% | 193,168 | 133,242,353 |
| 2024-11-25 | 7.1 | 7.17 | 6.78 | 6.9 | -2.82% | 372,261 | 256,923,919 |
| 2024-11-22 | 7.03 | 7.5 | 7.01 | 7.1 | +1% | 679,624 | 492,762,656 |
| 2024-11-21 | 6.95 | 7.25 | 6.93 | 7.03 | +1.01% | 362,874 | 257,363,391 |
| 2024-11-20 | 6.91 | 7.02 | 6.86 | 6.96 | -0.14% | 276,402 | 191,631,321 |
| 2024-11-19 | 6.95 | 7.06 | 6.78 | 6.97 | -0.43% | 457,835 | 316,126,890 |
| 2024-11-18 | 7.64 | 7.76 | 6.96 | 7 | -5.41% | 848,513 | 610,856,377 |
| 2024-11-15 | 7.21 | 7.69 | 7.19 | 7.4 | +2.49% | 766,307 | 575,626,094 |
| 2024-11-14 | 7.19 | 7.43 | 7.19 | 7.22 | +0.28% | 476,134 | 347,006,402 |
| 2024-11-13 | 7.15 | 7.39 | 7.1 | 7.2 | +0.42% | 358,760 | 259,537,736 |
| 2024-11-12 | 7.19 | 7.4 | 7.1 | 7.17 | -0.55% | 443,679 | 321,823,784 |
| 2024-11-11 | 6.99 | 7.34 | 6.88 | 7.21 | +2.85% | 664,419 | 472,337,903 |
| 2024-11-08 | 7.22 | 7.25 | 7 | 7.01 | -2.23% | 627,093 | 445,595,298 |
| 2024-11-07 | 7.07 | 7.28 | 6.99 | 7.17 | +1.27% | 783,321 | 558,559,781 |
| 2024-11-06 | 6.78 | 7.19 | 6.7 | 7.08 | +4.73% | 948,734 | 659,933,436 |
| 2024-11-05 | 6.62 | 6.76 | 6.55 | 6.76 | +2.89% | 655,297 | 436,236,721 |
| 2024-11-04 | 6.52 | 6.68 | 6.45 | 6.57 | +0.61% | 480,389 | 314,993,989 |
| 2024-11-01 | 6.5 | 6.73 | 6.4 | 6.53 | +0.62% | 857,509 | 564,105,635 |
| 2024-10-31 | 6.51 | 6.55 | 6.42 | 6.49 | 0% | 295,163 | 191,393,669 |
| 2024-10-30 | 6.42 | 6.55 | 6.42 | 6.49 | +0.31% | 243,650 | 157,655,439 |
| 2024-10-29 | 6.57 | 6.6 | 6.44 | 6.47 | -1.37% | 409,460 | 266,774,925 |
| 2024-10-28 | 6.38 | 6.64 | 6.35 | 6.56 | +2.82% | 508,292 | 332,408,334 |
| 2024-10-25 | 6.33 | 6.39 | 6.33 | 6.38 | +0.63% | 254,354 | 161,997,496 |
| 2024-10-24 | 6.41 | 6.43 | 6.31 | 6.34 | -1.71% | 233,865 | 148,425,526 |
| 2024-10-23 | 6.4 | 6.51 | 6.36 | 6.45 | +0.94% | 358,680 | 231,303,941 |
| 2024-10-22 | 6.35 | 6.41 | 6.32 | 6.39 | 0% | 326,870 | 207,930,602 |
| 2024-10-21 | 6.4 | 6.44 | 6.32 | 6.39 | -0.47% | 430,056 | 274,044,353 |
| 2024-10-18 | 6.35 | 6.53 | 6.21 | 6.42 | +2.39% | 552,292 | 351,336,845 |
| 2024-10-17 | 6.46 | 6.55 | 6.27 | 6.27 | -1.57% | 432,222 | 276,164,645 |
| 2024-10-16 | 6.31 | 6.45 | 6.3 | 6.37 | -1.39% | 426,364 | 271,507,430 |
| 2024-10-15 | 6.37 | 6.65 | 6.28 | 6.46 | 0% | 700,656 | 456,443,885 |
| 2024-10-14 | 6.49 | 6.52 | 6.26 | 6.46 | +2.87% | 724,752 | 463,977,752 |
| 2024-10-11 | 6.59 | 6.81 | 6.15 | 6.28 | -3.83% | 1,053,159 | 682,998,586 |
| 2024-10-10 | 6.12 | 6.72 | 6.05 | 6.53 | +6.87% | 1,202,562 | 786,573,532 |
| 2024-10-09 | 6.6 | 6.62 | 6.09 | 6.11 | -9.75% | 562,671 | 355,342,425 |
| 2024-10-08 | 7.15 | 7.15 | 6.5 | 6.77 | +4.15% | 854,195 | 577,169,608 |
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：