股票概览
6.3
-5.41%
-0.36
6.67
开盘价
6.73
最高价
6.29
最低价
557,451
成交量
数据更新至: 2024-12-31
技术指标
6.60
MA5 (5日均线)
6.91
MA10 (10日均线)
7.33
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 | 6.67 | 6.73 | 6.29 | 6.3 | -5.41% | 557,451 | 360,616,144 |
| 2024-12-30 | 6.73 | 6.74 | 6.52 | 6.66 | -0.89% | 355,648 | 236,008,318 |
| 2024-12-27 | 6.64 | 6.86 | 6.61 | 6.72 | +1.36% | 486,766 | 327,779,477 |
| 2024-12-26 | 6.69 | 6.78 | 6.61 | 6.63 | -1.04% | 460,630 | 308,246,379 |
| 2024-12-25 | 6.9 | 6.92 | 6.59 | 6.7 | -3.18% | 587,419 | 393,280,915 |
| 2024-12-24 | 6.98 | 7.08 | 6.75 | 6.92 | -0.57% | 578,890 | 398,407,413 |
| 2024-12-23 | 7.32 | 7.36 | 6.95 | 6.96 | -5.69% | 738,786 | 524,665,217 |
| 2024-12-20 | 7.35 | 7.55 | 7.32 | 7.38 | 0% | 554,474 | 411,295,672 |
| 2024-12-19 | 7.29 | 7.49 | 7.19 | 7.38 | -0.54% | 664,638 | 485,411,260 |
| 2024-12-18 | 7.53 | 7.63 | 7.28 | 7.42 | -0.93% | 700,223 | 522,946,409 |
| 2024-12-17 | 7.98 | 8.04 | 7.47 | 7.49 | -5.67% | 745,886 | 576,574,286 |
| 2024-12-16 | 8.05 | 8.19 | 7.87 | 7.94 | -1.37% | 884,692 | 708,814,434 |
| 2024-12-13 | 8.37 | 8.37 | 8.04 | 8.05 | -4.62% | 1,381,383 | 1,125,164,453 |
| 2024-12-12 | 7.88 | 8.52 | 7.73 | 8.44 | +6.57% | 2,192,819 | 1,784,465,414 |
| 2024-12-11 | 7.63 | 8.16 | 7.61 | 7.92 | +4.21% | 1,684,110 | 1,333,736,925 |
| 2024-12-10 | 7.75 | 7.85 | 7.59 | 7.6 | +2.01% | 1,000,419 | 772,044,395 |
| 2024-12-09 | 7.62 | 7.68 | 7.37 | 7.45 | -2.23% | 615,628 | 460,324,963 |
| 2024-12-06 | 7.55 | 7.72 | 7.39 | 7.62 | +0.66% | 716,934 | 543,471,730 |
| 2024-12-05 | 7.41 | 7.64 | 7.4 | 7.57 | +1.75% | 490,398 | 370,921,397 |
| 2024-12-04 | 7.63 | 7.71 | 7.39 | 7.44 | -3.5% | 606,064 | 457,468,285 |
| 2024-12-03 | 7.83 | 7.85 | 7.58 | 7.71 | -1.41% | 737,368 | 567,401,147 |
| 2024-12-02 | 7.55 | 7.93 | 7.44 | 7.82 | +2.76% | 940,558 | 729,830,327 |
| 2024-11-29 | 7.41 | 7.77 | 7.38 | 7.61 | +3.4% | 1,027,015 | 778,898,189 |
| 2024-11-28 | 7.5 | 7.72 | 7.35 | 7.36 | -0.67% | 756,610 | 570,249,398 |
| 2024-11-27 | 7.21 | 7.42 | 7.07 | 7.41 | +1.79% | 622,617 | 449,988,208 |
| 2024-11-26 | 7.42 | 7.51 | 7.26 | 7.28 | -2.28% | 500,686 | 369,961,672 |
| 2024-11-25 | 7.49 | 7.61 | 7.2 | 7.45 | -0.67% | 753,610 | 551,830,746 |
| 2024-11-22 | 7.85 | 7.99 | 7.5 | 7.5 | -5.3% | 947,832 | 736,377,015 |
| 2024-11-21 | 8 | 8.12 | 7.85 | 7.92 | +0.25% | 947,876 | 757,159,454 |
| 2024-11-20 | 7.63 | 7.96 | 7.62 | 7.9 | +2.86% | 814,236 | 636,001,992 |
| 2024-11-19 | 7.51 | 7.71 | 7.41 | 7.68 | +3.23% | 767,433 | 579,658,302 |
| 2024-11-18 | 7.82 | 7.95 | 7.3 | 7.44 | -5.22% | 1,154,379 | 866,216,064 |
| 2024-11-15 | 8.15 | 8.38 | 7.85 | 7.85 | -5.42% | 1,155,441 | 938,134,411 |
| 2024-11-14 | 8.7 | 8.78 | 8.29 | 8.3 | -5.9% | 1,185,191 | 1,010,687,635 |
| 2024-11-13 | 8.85 | 9 | 8.58 | 8.82 | -1.89% | 1,305,641 | 1,142,429,915 |
| 2024-11-12 | 8.96 | 9.5 | 8.78 | 8.99 | +2.16% | 2,223,784 | 2,021,435,996 |
| 2024-11-11 | 8.53 | 8.88 | 8.43 | 8.8 | +1.38% | 1,446,545 | 1,258,532,722 |
| 2024-11-08 | 9.03 | 9.18 | 8.59 | 8.68 | -2.14% | 1,913,424 | 1,703,264,241 |
| 2024-11-07 | 8.5 | 9.04 | 8.5 | 8.87 | +1.49% | 1,695,494 | 1,497,423,077 |
| 2024-11-06 | 8.6 | 9.18 | 8.6 | 8.74 | +1.16% | 2,253,534 | 1,996,047,067 |
| 2024-11-05 | 8.06 | 8.85 | 8.01 | 8.64 | +7.06% | 1,663,127 | 1,415,652,583 |
| 2024-11-04 | 7.92 | 8.18 | 7.92 | 8.07 | +2.15% | 1,043,117 | 838,940,256 |
| 2024-11-01 | 9.22 | 9.22 | 7.83 | 7.9 | -15.15% | 2,520,874 | 2,137,926,557 |
| 2024-10-31 | 8.79 | 9.68 | 8.62 | 9.31 | +5.32% | 2,794,384 | 2,555,360,544 |
| 2024-10-30 | 8.63 | 8.95 | 8.33 | 8.84 | +0.45% | 1,836,520 | 1,581,129,122 |
| 2024-10-29 | 9.2 | 9.33 | 8.8 | 8.8 | -4.24% | 2,025,461 | 1,828,263,238 |
| 2024-10-28 | 8.6 | 9.35 | 8.41 | 9.19 | +5.75% | 2,317,124 | 2,074,593,309 |
| 2024-10-25 | 8.72 | 8.95 | 8.57 | 8.69 | +0.12% | 1,759,938 | 1,539,365,410 |
| 2024-10-24 | 9.11 | 9.11 | 8.5 | 8.68 | -5.45% | 2,043,124 | 1,778,665,647 |
| 2024-10-23 | 9.43 | 10.14 | 9 | 9.18 | -4.87% | 2,519,093 | 2,387,684,314 |
| 2024-10-22 | 10.99 | 10.99 | 9.51 | 9.65 | -12.19% | 3,649,798 | 3,675,760,161 |
| 2024-10-21 | 9.97 | 11.47 | 9.59 | 10.99 | +14.6% | 4,460,529 | 4,728,627,751 |
| 2024-10-18 | 8.87 | 10.1 | 8.73 | 9.59 | +5.97% | 4,154,961 | 3,957,065,977 |
| 2024-10-17 | 8.91 | 9.63 | 8.55 | 9.05 | +1.57% | 3,459,596 | 3,146,538,153 |
| 2024-10-16 | 9.05 | 9.45 | 8.48 | 8.91 | -10.63% | 4,351,256 | 3,907,493,842 |
| 2024-10-15 | 8.49 | 10.66 | 8.45 | 9.97 | +12.27% | 6,007,643 | 6,031,672,445 |
| 2024-10-14 | 9.58 | 9.6 | 7.9 | 8.88 | -3.37% | 4,472,140 | 3,880,007,737 |
| 2024-10-11 | 8.81 | 10 | 8.4 | 9.19 | +3.03% | 4,923,641 | 4,511,597,517 |
| 2024-10-10 | 9.3 | 9.79 | 7.19 | 8.92 | -0.78% | 5,281,519 | 4,624,944,233 |
| 2024-10-09 | 7.9 | 9.3 | 7.72 | 8.99 | +16% | 4,681,974 | 4,220,270,102 |
| 2024-10-08 | 7.75 | 7.75 | 7.31 | 7.75 | +19.97% | 1,196,248 | 923,770,212 |
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：