股票概览
6.32
-0.47%
-0.03
6.34
开盘价
6.43
最高价
6.31
最低价
271,656
成交量
数据更新至: 2024-12-31
技术指标
6.31
MA5 (5日均线)
6.34
MA10 (10日均线)
6.49
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 | 6.34 | 6.43 | 6.31 | 6.32 | -0.47% | 271,656 | 173,098,095 |
| 2024-12-30 | 6.29 | 6.35 | 6.27 | 6.35 | +0.95% | 172,300 | 108,841,611 |
| 2024-12-27 | 6.26 | 6.29 | 6.22 | 6.29 | +0.64% | 140,945 | 88,194,043 |
| 2024-12-26 | 6.36 | 6.38 | 6.24 | 6.25 | -1.73% | 222,971 | 140,486,282 |
| 2024-12-25 | 6.27 | 6.38 | 6.25 | 6.36 | +1.44% | 210,626 | 133,413,160 |
| 2024-12-24 | 6.26 | 6.28 | 6.2 | 6.27 | +0.16% | 228,014 | 142,200,518 |
| 2024-12-23 | 6.32 | 6.35 | 6.25 | 6.26 | -1.26% | 240,305 | 151,328,827 |
| 2024-12-20 | 6.44 | 6.45 | 6.32 | 6.34 | -1.55% | 221,330 | 140,538,917 |
| 2024-12-19 | 6.46 | 6.52 | 6.33 | 6.44 | -1.23% | 250,007 | 160,391,236 |
| 2024-12-18 | 6.56 | 6.62 | 6.49 | 6.52 | -0.31% | 203,209 | 133,431,491 |
| 2024-12-17 | 6.65 | 6.72 | 6.53 | 6.54 | -1.8% | 255,385 | 168,969,050 |
| 2024-12-16 | 6.48 | 6.74 | 6.48 | 6.66 | +2.62% | 514,263 | 343,022,331 |
| 2024-12-13 | 6.72 | 6.72 | 6.49 | 6.49 | -3.13% | 699,616 | 461,022,549 |
| 2024-12-12 | 6.8 | 6.82 | 6.69 | 6.7 | -1.18% | 427,097 | 288,205,242 |
| 2024-12-11 | 6.56 | 6.79 | 6.53 | 6.78 | +3.2% | 503,168 | 337,569,551 |
| 2024-12-10 | 6.8 | 6.9 | 6.56 | 6.57 | -2.09% | 427,434 | 284,836,700 |
| 2024-12-09 | 6.58 | 6.73 | 6.56 | 6.71 | +1.82% | 316,787 | 211,225,906 |
| 2024-12-06 | 6.61 | 6.66 | 6.55 | 6.59 | 0% | 245,776 | 162,206,075 |
| 2024-12-05 | 6.66 | 6.69 | 6.58 | 6.59 | -1.35% | 267,579 | 177,029,156 |
| 2024-12-04 | 6.53 | 6.73 | 6.5 | 6.68 | +1.98% | 470,724 | 313,320,502 |
| 2024-12-03 | 6.5 | 6.58 | 6.38 | 6.55 | +0.77% | 430,663 | 280,318,418 |
| 2024-12-02 | 6.23 | 6.55 | 6.21 | 6.5 | +4.33% | 776,346 | 498,323,227 |
| 2024-11-29 | 6.21 | 6.28 | 6.19 | 6.23 | +1.14% | 197,527 | 123,171,836 |
| 2024-11-28 | 6.2 | 6.21 | 6.15 | 6.16 | -0.65% | 144,836 | 89,471,201 |
| 2024-11-27 | 6.12 | 6.2 | 6.05 | 6.2 | +0.98% | 201,046 | 123,127,354 |
| 2024-11-26 | 6.2 | 6.2 | 6.11 | 6.14 | -1.13% | 188,773 | 116,201,711 |
| 2024-11-25 | 6.16 | 6.3 | 6.16 | 6.21 | +0.81% | 257,364 | 160,070,512 |
| 2024-11-22 | 6.46 | 6.53 | 6.15 | 6.16 | -4.64% | 409,259 | 257,645,573 |
| 2024-11-21 | 6.32 | 6.47 | 6.31 | 6.46 | +2.05% | 409,378 | 262,069,706 |
| 2024-11-20 | 6.26 | 6.33 | 6.25 | 6.33 | +0.64% | 307,019 | 193,349,602 |
| 2024-11-19 | 6.23 | 6.29 | 6.17 | 6.29 | +0.96% | 297,696 | 185,383,110 |
| 2024-11-18 | 6.18 | 6.33 | 6.17 | 6.23 | +1.3% | 419,606 | 262,433,189 |
| 2024-11-15 | 6.16 | 6.21 | 6.13 | 6.15 | -0.49% | 209,049 | 129,083,337 |
| 2024-11-14 | 6.2 | 6.32 | 6.16 | 6.18 | -0.32% | 458,732 | 286,561,321 |
| 2024-11-13 | 6.12 | 6.23 | 6.11 | 6.2 | +0.81% | 242,430 | 149,819,366 |
| 2024-11-12 | 6.16 | 6.26 | 6.13 | 6.15 | -0.49% | 313,384 | 194,257,795 |
| 2024-11-11 | 6.22 | 6.23 | 6.11 | 6.18 | -1.28% | 288,986 | 177,930,920 |
| 2024-11-08 | 6.3 | 6.32 | 6.18 | 6.26 | +0.32% | 388,130 | 241,996,775 |
| 2024-11-07 | 6.03 | 6.24 | 6.03 | 6.24 | +2.8% | 406,759 | 250,804,433 |
| 2024-11-06 | 6.09 | 6.1 | 6.02 | 6.07 | 0% | 262,236 | 159,040,631 |
| 2024-11-05 | 5.97 | 6.07 | 5.94 | 6.07 | +1.68% | 300,492 | 180,624,757 |
| 2024-11-04 | 5.91 | 5.97 | 5.85 | 5.97 | +1.19% | 195,854 | 115,865,460 |
| 2024-11-01 | 5.94 | 6.05 | 5.9 | 5.9 | -0.51% | 355,821 | 212,047,220 |
| 2024-10-31 | 5.99 | 6.02 | 5.87 | 5.93 | -1% | 282,086 | 167,289,901 |
| 2024-10-30 | 6.02 | 6.1 | 5.95 | 5.99 | -0.83% | 270,631 | 162,663,717 |
| 2024-10-29 | 6.2 | 6.23 | 6.04 | 6.04 | -3.97% | 517,081 | 316,315,000 |
| 2024-10-28 | 6.25 | 6.3 | 6.23 | 6.29 | +0.48% | 249,221 | 156,130,503 |
| 2024-10-25 | 6.23 | 6.26 | 6.21 | 6.26 | +0.64% | 159,187 | 99,355,175 |
| 2024-10-24 | 6.26 | 6.29 | 6.18 | 6.22 | -1.11% | 204,015 | 126,943,404 |
| 2024-10-23 | 6.29 | 6.32 | 6.23 | 6.29 | +0.32% | 263,189 | 165,200,638 |
| 2024-10-22 | 6.17 | 6.3 | 6.14 | 6.27 | +2.28% | 372,424 | 232,371,270 |
| 2024-10-21 | 6.11 | 6.2 | 6.09 | 6.13 | +0.33% | 283,185 | 173,819,910 |
| 2024-10-18 | 6.08 | 6.18 | 6 | 6.11 | -1.77% | 312,630 | 189,994,860 |
| 2024-10-17 | 6.3 | 6.42 | 6.21 | 6.22 | -0.48% | 305,683 | 192,208,284 |
| 2024-10-16 | 6.27 | 6.36 | 6.21 | 6.25 | -0.16% | 308,718 | 194,433,552 |
| 2024-10-15 | 6.41 | 6.44 | 6.26 | 6.26 | -2.49% | 317,708 | 201,840,571 |
| 2024-10-14 | 6.36 | 6.45 | 6.3 | 6.42 | +2.23% | 298,743 | 190,680,769 |
| 2024-10-11 | 6.5 | 6.55 | 6.23 | 6.28 | -2.94% | 414,890 | 264,896,027 |
| 2024-10-10 | 6.17 | 6.65 | 6.17 | 6.47 | +4.86% | 625,495 | 403,152,581 |
| 2024-10-09 | 6.59 | 6.59 | 6.16 | 6.17 | -8.32% | 594,405 | 377,001,193 |
| 2024-10-08 | 7.31 | 7.32 | 6.5 | 6.73 | +1.05% | 1,024,838 | 701,838,501 |
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：