股票概览
6.29
-2.18%
-0.14
6.46
开盘价
6.56
最高价
6.25
最低价
39,248
成交量
数据更新至: 2024-12-31
技术指标
6.43
MA5 (5日均线)
6.75
MA10 (10日均线)
7.18
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 | 6.46 | 6.56 | 6.25 | 6.29 | -2.18% | 39,248 | 25,046,844 |
| 2024-12-30 | 6.71 | 6.71 | 6.4 | 6.43 | -3.16% | 50,937 | 33,132,135 |
| 2024-12-27 | 6.44 | 6.75 | 6.44 | 6.64 | +3.27% | 58,278 | 38,744,865 |
| 2024-12-26 | 6.27 | 6.49 | 6.26 | 6.43 | +0.94% | 42,671 | 27,354,226 |
| 2024-12-25 | 6.55 | 6.65 | 6.25 | 6.37 | -3.48% | 81,172 | 51,618,723 |
| 2024-12-24 | 6.9 | 6.97 | 6.46 | 6.6 | -4.76% | 85,979 | 57,111,037 |
| 2024-12-23 | 7.26 | 7.26 | 6.82 | 6.93 | -4.68% | 100,015 | 70,274,663 |
| 2024-12-20 | 7.24 | 7.35 | 7.1 | 7.27 | +0.55% | 67,828 | 49,200,490 |
| 2024-12-19 | 7.3 | 7.34 | 7.18 | 7.23 | -1.36% | 69,132 | 50,025,485 |
| 2024-12-18 | 7.57 | 7.6 | 7.13 | 7.33 | -4.18% | 126,141 | 92,256,737 |
| 2024-12-17 | 8 | 8.14 | 7.46 | 7.65 | -6.13% | 201,408 | 156,505,959 |
| 2024-12-16 | 7.55 | 8.18 | 7.46 | 8.15 | +7.95% | 285,723 | 228,378,749 |
| 2024-12-13 | 7.81 | 7.86 | 7.51 | 7.55 | -3.33% | 144,689 | 110,485,224 |
| 2024-12-12 | 7.46 | 8.25 | 7.45 | 7.81 | +5.26% | 245,943 | 193,386,120 |
| 2024-12-11 | 7.37 | 7.48 | 7.35 | 7.42 | -0.27% | 75,196 | 55,690,504 |
| 2024-12-10 | 7.66 | 7.78 | 7.42 | 7.44 | -0.13% | 102,790 | 77,814,627 |
| 2024-12-09 | 7.55 | 7.61 | 7.39 | 7.45 | -1.59% | 72,624 | 54,097,357 |
| 2024-12-06 | 7.47 | 7.57 | 7.38 | 7.57 | +1.61% | 81,850 | 61,218,736 |
| 2024-12-05 | 7.51 | 7.65 | 7.38 | 7.45 | -0.8% | 78,867 | 58,687,274 |
| 2024-12-04 | 7.66 | 7.8 | 7.42 | 7.51 | -2.59% | 103,637 | 78,851,631 |
| 2024-12-03 | 7.52 | 7.76 | 7.38 | 7.71 | +3.35% | 119,962 | 91,168,067 |
| 2024-12-02 | 7.27 | 7.49 | 7.22 | 7.46 | +2.61% | 79,556 | 58,633,321 |
| 2024-11-29 | 7.23 | 7.3 | 7.07 | 7.27 | +0.55% | 83,711 | 60,337,714 |
| 2024-11-28 | 7.17 | 7.44 | 7.12 | 7.23 | +0.84% | 82,072 | 59,413,265 |
| 2024-11-27 | 7.13 | 7.24 | 6.93 | 7.17 | +0.56% | 59,987 | 42,405,227 |
| 2024-11-26 | 7.33 | 7.45 | 7.11 | 7.13 | -4.3% | 81,848 | 59,505,724 |
| 2024-11-25 | 7.24 | 7.65 | 7.06 | 7.45 | +3.04% | 126,476 | 92,606,672 |
| 2024-11-22 | 7.28 | 7.53 | 7.14 | 7.23 | -0.28% | 135,485 | 99,543,638 |
| 2024-11-21 | 7.22 | 7.33 | 7.14 | 7.25 | +0.28% | 81,871 | 59,125,401 |
| 2024-11-20 | 7.25 | 7.34 | 7.16 | 7.23 | +0.7% | 91,813 | 66,535,843 |
| 2024-11-19 | 7.12 | 7.19 | 6.88 | 7.18 | +1.27% | 92,492 | 64,970,407 |
| 2024-11-18 | 7.43 | 7.5 | 6.96 | 7.09 | -3.54% | 101,229 | 71,830,019 |
| 2024-11-15 | 7.56 | 7.69 | 7.28 | 7.35 | -3.29% | 128,958 | 96,296,607 |
| 2024-11-14 | 7.97 | 8.13 | 7.57 | 7.6 | -5% | 142,463 | 112,242,375 |
| 2024-11-13 | 7.91 | 8.09 | 7.75 | 8 | +0.25% | 124,120 | 98,437,209 |
| 2024-11-12 | 8.16 | 8.41 | 7.91 | 7.98 | -3.04% | 213,027 | 173,189,706 |
| 2024-11-11 | 7.75 | 8.41 | 7.75 | 8.23 | -5.18% | 313,498 | 256,371,303 |
| 2024-11-08 | 7.9 | 8.9 | 7.55 | 8.68 | +10.43% | 374,096 | 306,065,760 |
| 2024-11-07 | 7.6 | 8.1 | 7.5 | 7.86 | +3.56% | 234,008 | 183,191,179 |
| 2024-11-06 | 7.35 | 7.6 | 7.3 | 7.59 | +3.13% | 240,278 | 179,263,368 |
| 2024-11-05 | 7.07 | 7.41 | 7.01 | 7.36 | +4.1% | 206,211 | 149,270,167 |
| 2024-11-04 | 7.18 | 7.25 | 6.95 | 7.07 | -3.02% | 174,791 | 123,469,964 |
| 2024-11-01 | 7.67 | 7.71 | 7.1 | 7.29 | -5.57% | 256,479 | 188,573,362 |
| 2024-10-31 | 7.91 | 8 | 7.52 | 7.72 | -3.62% | 333,261 | 256,710,987 |
| 2024-10-30 | 8.85 | 8.91 | 7.89 | 8.01 | -13.12% | 370,257 | 305,072,447 |
| 2024-10-29 | 8.91 | 9.83 | 8.66 | 9.22 | +3.83% | 460,189 | 421,199,884 |
| 2024-10-28 | 10.3 | 10.3 | 8.63 | 8.88 | +3.02% | 576,593 | 535,588,480 |
| 2024-10-18 | 7.78 | 8.66 | 7.77 | 8.62 | +9.81% | 330,911 | 275,390,782 |
| 2024-10-17 | 7.77 | 7.97 | 7.51 | 7.85 | +1.16% | 300,040 | 233,767,643 |
| 2024-10-16 | 7.09 | 7.99 | 7.02 | 7.76 | +7.78% | 331,694 | 253,161,733 |
| 2024-10-15 | 6.89 | 7.49 | 6.7 | 7.2 | +3.45% | 248,820 | 177,341,611 |
| 2024-10-14 | 6.96 | 7.05 | 6.5 | 6.96 | -0.71% | 237,230 | 160,238,219 |
| 2024-10-11 | 7.6 | 7.74 | 6.46 | 7.01 | -13.24% | 391,150 | 280,081,610 |
| 2024-10-10 | 6.92 | 8.2 | 6.68 | 8.08 | +15.1% | 457,657 | 344,021,923 |
| 2024-10-09 | 6.58 | 7.99 | 6.29 | 7.02 | +2.33% | 347,010 | 242,568,888 |
| 2024-10-08 | 7.19 | 7.19 | 6.16 | 6.86 | +12.64% | 245,265 | 163,512,411 |
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：