股票概览
6.77
-3.15%
-0.22
6.99
开盘价
7.03
最高价
6.76
最低价
116,248
成交量
数据更新至: 2024-12-31
技术指标
6.87
MA5 (5日均线)
6.98
MA10 (10日均线)
7.20
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 | 6.99 | 7.03 | 6.76 | 6.77 | -3.15% | 116,248 | 79,664,886 |
| 2024-12-30 | 7 | 7.09 | 6.78 | 6.99 | -0.71% | 110,226 | 76,770,456 |
| 2024-12-27 | 6.84 | 7.15 | 6.84 | 7.04 | +2.92% | 164,901 | 116,092,747 |
| 2024-12-26 | 6.69 | 6.91 | 6.67 | 6.84 | +1.94% | 102,268 | 69,681,135 |
| 2024-12-25 | 6.87 | 6.92 | 6.58 | 6.71 | -2.75% | 156,323 | 104,644,809 |
| 2024-12-24 | 6.85 | 7.03 | 6.8 | 6.9 | +1.02% | 134,458 | 92,880,126 |
| 2024-12-23 | 7.15 | 7.26 | 6.8 | 6.83 | -5.66% | 204,681 | 143,057,025 |
| 2024-12-20 | 7.22 | 7.39 | 7.18 | 7.24 | +0.42% | 224,947 | 163,524,847 |
| 2024-12-19 | 7.2 | 7.28 | 7.02 | 7.21 | -0.28% | 203,729 | 145,669,238 |
| 2024-12-18 | 7.13 | 7.42 | 6.94 | 7.23 | +1.54% | 228,984 | 164,631,853 |
| 2024-12-17 | 7.4 | 7.47 | 7.04 | 7.12 | -4.17% | 239,861 | 174,135,423 |
| 2024-12-16 | 7.51 | 7.61 | 7.33 | 7.43 | -0.8% | 178,128 | 132,324,879 |
| 2024-12-13 | 7.6 | 7.69 | 7.46 | 7.49 | -2.09% | 199,240 | 150,835,603 |
| 2024-12-12 | 7.65 | 7.69 | 7.48 | 7.65 | -0.65% | 212,346 | 161,436,095 |
| 2024-12-11 | 7.53 | 7.71 | 7.49 | 7.7 | +1.45% | 285,814 | 217,720,412 |
| 2024-12-10 | 7.62 | 7.82 | 7.48 | 7.59 | +2.29% | 426,368 | 326,393,092 |
| 2024-12-09 | 7.31 | 7.64 | 7.31 | 7.42 | +1.5% | 230,806 | 171,703,160 |
| 2024-12-06 | 7.25 | 7.34 | 7.16 | 7.31 | +0.41% | 182,897 | 132,774,997 |
| 2024-12-05 | 7.17 | 7.35 | 7.17 | 7.28 | +0.69% | 167,860 | 122,287,886 |
| 2024-12-04 | 7.37 | 7.43 | 7.15 | 7.23 | -2.56% | 215,653 | 157,349,707 |
| 2024-12-03 | 7.32 | 7.42 | 7.24 | 7.42 | +1.23% | 263,767 | 193,716,526 |
| 2024-12-02 | 7.15 | 7.39 | 7.13 | 7.33 | +2.66% | 273,122 | 198,428,940 |
| 2024-11-29 | 7.08 | 7.24 | 7.01 | 7.14 | -0.14% | 269,015 | 191,690,394 |
| 2024-11-28 | 6.96 | 7.15 | 6.92 | 7.15 | +2.58% | 265,644 | 186,975,370 |
| 2024-11-27 | 6.84 | 6.99 | 6.66 | 6.97 | +0.58% | 189,774 | 128,765,629 |
| 2024-11-26 | 7.06 | 7.14 | 6.9 | 6.93 | -2.81% | 196,005 | 137,134,443 |
| 2024-11-25 | 7.03 | 7.25 | 6.96 | 7.13 | +0.56% | 244,050 | 172,571,171 |
| 2024-11-22 | 7.3 | 7.51 | 7.06 | 7.09 | -4.19% | 390,393 | 282,711,818 |
| 2024-11-21 | 7 | 7.51 | 6.92 | 7.4 | +6.02% | 529,657 | 385,906,891 |
| 2024-11-20 | 6.72 | 7.03 | 6.66 | 6.98 | +3.56% | 307,417 | 212,149,383 |
| 2024-11-19 | 6.48 | 6.75 | 6.46 | 6.74 | +3.53% | 291,457 | 192,191,611 |
| 2024-11-18 | 6.97 | 6.97 | 6.44 | 6.51 | -6.6% | 464,585 | 306,418,211 |
| 2024-11-15 | 6.96 | 7.39 | 6.72 | 6.97 | -6.44% | 814,303 | 574,207,064 |
| 2024-11-14 | 8.46 | 8.46 | 7.35 | 7.45 | +5.67% | 1,071,427 | 862,546,611 |
| 2024-11-13 | 6.84 | 7.06 | 6.8 | 7.05 | +1.15% | 161,065 | 111,747,418 |
| 2024-11-12 | 7.14 | 7.14 | 6.84 | 6.97 | -2.52% | 218,236 | 152,430,712 |
| 2024-11-11 | 7.05 | 7.15 | 6.92 | 7.15 | +0.99% | 314,064 | 221,160,306 |
| 2024-11-08 | 6.88 | 7.16 | 6.79 | 7.08 | +4.12% | 383,966 | 268,860,106 |
| 2024-11-07 | 6.69 | 6.85 | 6.61 | 6.8 | +2.26% | 161,277 | 108,447,761 |
| 2024-11-06 | 6.73 | 6.78 | 6.58 | 6.65 | -1.04% | 150,427 | 100,395,621 |
| 2024-11-05 | 6.62 | 6.74 | 6.56 | 6.72 | +1.97% | 161,138 | 107,289,203 |
| 2024-11-04 | 6.32 | 6.6 | 6.32 | 6.59 | +4.6% | 153,863 | 99,969,480 |
| 2024-11-01 | 6.6 | 6.6 | 6.3 | 6.3 | -4.69% | 154,584 | 99,042,627 |
| 2024-10-31 | 6.6 | 6.69 | 6.56 | 6.61 | -0.3% | 135,188 | 89,549,579 |
| 2024-10-30 | 6.68 | 6.76 | 6.51 | 6.63 | +0.15% | 111,929 | 74,228,814 |
| 2024-10-29 | 6.85 | 6.87 | 6.58 | 6.62 | -3.36% | 180,123 | 120,681,105 |
| 2024-10-28 | 6.65 | 6.97 | 6.58 | 6.85 | +3.32% | 223,124 | 151,259,811 |
| 2024-10-25 | 6.49 | 6.68 | 6.47 | 6.63 | +2.16% | 159,555 | 104,648,595 |
| 2024-10-24 | 6.55 | 6.69 | 6.43 | 6.49 | -2.11% | 179,698 | 116,962,983 |
| 2024-10-23 | 6.75 | 6.92 | 6.58 | 6.63 | +2% | 406,450 | 274,202,690 |
| 2024-10-22 | 6.24 | 6.51 | 6.22 | 6.5 | +3.83% | 214,328 | 136,040,960 |
| 2024-10-21 | 6.14 | 6.31 | 6.11 | 6.26 | +2.45% | 186,954 | 116,207,089 |
| 2024-10-18 | 5.98 | 6.24 | 5.97 | 6.11 | +1.5% | 153,471 | 93,616,524 |
| 2024-10-17 | 6.03 | 6.16 | 6.01 | 6.02 | +0.5% | 107,822 | 65,599,120 |
| 2024-10-16 | 5.93 | 6.05 | 5.89 | 5.99 | +0.17% | 87,049 | 52,153,828 |
| 2024-10-15 | 6.03 | 6.14 | 5.97 | 5.98 | -1.81% | 110,776 | 66,980,498 |
| 2024-10-14 | 5.93 | 6.11 | 5.86 | 6.09 | +2.35% | 134,364 | 80,687,548 |
| 2024-10-11 | 6.17 | 6.22 | 5.86 | 5.95 | -4.03% | 168,062 | 100,837,195 |
| 2024-10-10 | 6.22 | 6.42 | 6.1 | 6.2 | +1.14% | 215,927 | 135,153,909 |
| 2024-10-09 | 6.48 | 6.71 | 6.13 | 6.13 | -9.45% | 301,773 | 193,383,785 |
| 2024-10-08 | 7.22 | 7.22 | 6.28 | 6.77 | +11.72% | 465,215 | 312,398,227 |
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：