股票概览
6.21
0%
0
6.27
开盘价
6.55
最高价
6.14
最低价
1,627,560
成交量
数据更新至: 2024-12-31
技术指标
6.25
MA5 (5日均线)
7.06
MA10 (10日均线)
8.45
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 | 6.27 | 6.55 | 6.14 | 6.21 | 0% | 1,627,560 | 1,029,138,450 |
| 2024-12-30 | 6.11 | 6.33 | 5.7 | 6.21 | -0.48% | 1,516,289 | 917,460,725 |
| 2024-12-27 | 6.15 | 6.49 | 6.15 | 6.24 | +0.81% | 1,302,641 | 825,543,087 |
| 2024-12-26 | 6.43 | 6.49 | 6.14 | 6.19 | -3.13% | 1,462,067 | 915,430,026 |
| 2024-12-25 | 6.35 | 6.6 | 6.2 | 6.39 | -7.93% | 2,060,154 | 1,313,923,486 |
| 2024-12-24 | 5.8 | 7.45 | 5.8 | 6.94 | +2.36% | 3,018,467 | 1,965,038,372 |
| 2024-12-23 | 6.78 | 6.78 | 6.78 | 6.78 | -19.95% | 401,119 | 271,958,682 |
| 2024-12-20 | 8.49 | 8.65 | 8.42 | 8.47 | -0.47% | 929,839 | 791,226,363 |
| 2024-12-19 | 8.38 | 8.55 | 8.2 | 8.51 | -1.62% | 1,105,865 | 927,428,021 |
| 2024-12-18 | 8.5 | 8.95 | 8.23 | 8.65 | +0.7% | 1,016,409 | 877,372,862 |
| 2024-12-17 | 9.3 | 9.32 | 8.53 | 8.59 | -9.48% | 1,514,216 | 1,336,897,187 |
| 2024-12-16 | 9.62 | 9.81 | 9.4 | 9.49 | +0.85% | 1,392,215 | 1,341,579,896 |
| 2024-12-13 | 9.7 | 9.82 | 9.36 | 9.41 | -4.27% | 1,332,298 | 1,273,825,620 |
| 2024-12-12 | 9.77 | 9.95 | 9.6 | 9.83 | -3.34% | 1,882,618 | 1,837,618,839 |
| 2024-12-11 | 10.27 | 10.29 | 9.85 | 10.17 | -4.33% | 2,458,730 | 2,459,807,892 |
| 2024-12-10 | 10.5 | 11.19 | 10.44 | 10.63 | +1.82% | 2,860,792 | 3,078,029,512 |
| 2024-12-09 | 10.29 | 10.98 | 10.19 | 10.44 | +2.05% | 2,606,063 | 2,752,758,725 |
| 2024-12-06 | 10.25 | 10.75 | 10.05 | 10.23 | +2.81% | 2,984,219 | 3,103,435,482 |
| 2024-12-05 | 9.55 | 10.2 | 9.52 | 9.95 | +3.54% | 2,012,442 | 2,006,611,339 |
| 2024-12-04 | 10.1 | 10.26 | 9.57 | 9.61 | -8.82% | 2,505,730 | 2,477,717,314 |
| 2024-12-03 | 10.3 | 11.38 | 10.17 | 10.54 | +3.23% | 3,234,374 | 3,470,577,273 |
| 2024-12-02 | 9.64 | 10.65 | 9.64 | 10.21 | +3.87% | 2,894,551 | 2,912,626,290 |
| 2024-11-29 | 9.5 | 9.98 | 9.06 | 9.83 | +1.76% | 2,348,200 | 2,248,335,014 |
| 2024-11-28 | 9.52 | 10.21 | 9.43 | 9.66 | +0.63% | 2,243,039 | 2,187,993,610 |
| 2024-11-27 | 9.03 | 9.87 | 8.51 | 9.6 | +4.23% | 2,349,119 | 2,156,020,573 |
| 2024-11-26 | 9.7 | 10.06 | 9.19 | 9.21 | -9.17% | 2,062,245 | 1,973,194,788 |
| 2024-11-25 | 9.94 | 10.5 | 9.5 | 10.14 | +1.6% | 2,260,953 | 2,247,240,381 |
| 2024-11-22 | 10.3 | 11.3 | 9.95 | 9.98 | -5.49% | 3,082,925 | 3,277,104,820 |
| 2024-11-21 | 10.57 | 11.03 | 10.21 | 10.56 | -3.74% | 2,790,117 | 2,958,757,442 |
| 2024-11-20 | 9.94 | 11.33 | 9.88 | 10.97 | +8.08% | 3,747,461 | 4,005,246,401 |
| 2024-11-19 | 9.73 | 10.45 | 9.01 | 10.15 | -3.43% | 4,037,809 | 3,868,981,537 |
| 2024-11-18 | 12 | 12.52 | 10.5 | 10.51 | -18.9% | 4,797,364 | 5,531,209,265 |
| 2024-11-15 | 11.66 | 12.96 | 11.04 | 12.96 | +20% | 5,685,422 | 7,070,216,785 |
| 2024-11-14 | 10.09 | 12.2 | 10.02 | 10.8 | +2.86% | 3,769,349 | 4,207,128,510 |
| 2024-11-13 | 9.6 | 10.5 | 9.47 | 10.5 | +8.25% | 2,822,652 | 2,857,710,363 |
| 2024-11-12 | 10.23 | 10.59 | 9.46 | 9.7 | -7.09% | 2,480,003 | 2,451,979,198 |
| 2024-11-11 | 10 | 10.99 | 9.64 | 10.44 | +5.14% | 2,811,363 | 2,930,686,782 |
| 2024-11-08 | 9.35 | 10.3 | 9.3 | 9.93 | +4.31% | 3,088,411 | 3,061,588,358 |
| 2024-11-07 | 10.1 | 10.35 | 8.96 | 9.52 | -15% | 3,938,283 | 3,742,333,644 |
| 2024-11-06 | 11.85 | 12.85 | 11.11 | 11.2 | -7.28% | 4,158,165 | 4,930,202,664 |
| 2024-11-05 | 11.4 | 12.96 | 10.5 | 12.08 | +11.85% | 5,044,670 | 5,957,023,324 |
| 2024-11-04 | 12.03 | 12.3 | 10.24 | 10.8 | -15.63% | 3,575,560 | 3,902,643,569 |
| 2024-11-01 | 12.75 | 13.5 | 10.85 | 12.8 | +11.21% | 5,954,979 | 7,337,526,556 |
| 2024-10-31 | 11.51 | 11.51 | 10.79 | 11.51 | +20.02% | 4,378,308 | 4,991,614,747 |
| 2024-10-30 | 9.59 | 9.59 | 8.92 | 9.59 | +20.03% | 2,595,739 | 2,446,493,556 |
| 2024-10-29 | 7.99 | 7.99 | 7.99 | 7.99 | +19.97% | 144,437 | 115,405,402 |
| 2024-10-28 | 6.66 | 6.66 | 6.66 | 6.66 | +20% | 689,052 | 458,908,518 |
| 2024-10-25 | 5.79 | 5.98 | 5.52 | 5.55 | -2.8% | 1,801,553 | 1,039,345,625 |
| 2024-10-24 | 5.51 | 5.94 | 5.38 | 5.71 | -1.04% | 1,369,790 | 783,258,118 |
| 2024-10-23 | 5.86 | 6.35 | 5.65 | 5.77 | -5.56% | 2,173,523 | 1,300,933,106 |
| 2024-10-22 | 5.88 | 6.2 | 5.7 | 6.11 | +7.19% | 2,469,140 | 1,478,510,073 |
| 2024-10-21 | 5.76 | 6.45 | 5.58 | 5.7 | +1.06% | 2,565,070 | 1,517,695,816 |
| 2024-10-18 | 5.04 | 5.86 | 4.81 | 5.64 | +10.59% | 2,271,214 | 1,224,450,873 |
| 2024-10-17 | 4.77 | 5.29 | 4.77 | 5.1 | +6.69% | 1,920,971 | 982,359,609 |
| 2024-10-16 | 4.89 | 5.11 | 4.77 | 4.78 | -2.65% | 1,313,135 | 648,638,130 |
| 2024-10-15 | 4.56 | 5.3 | 4.45 | 4.91 | +2.29% | 1,764,858 | 883,774,907 |
| 2024-10-14 | 4.55 | 4.85 | 4.28 | 4.8 | +3% | 1,444,612 | 661,797,401 |
| 2024-10-11 | 5.14 | 5.26 | 4.28 | 4.66 | -11.41% | 2,050,849 | 960,262,945 |
| 2024-10-10 | 5.08 | 5.81 | 4.58 | 5.26 | +3.54% | 2,324,758 | 1,238,024,797 |
| 2024-10-09 | 4.65 | 5.69 | 4.3 | 5.08 | +0.79% | 2,708,440 | 1,371,200,554 |
| 2024-10-08 | 4.99 | 5.04 | 4.51 | 5.04 | +20% | 2,336,878 | 1,129,996,072 |
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：