股票概览
5.93
-5.72%
-0.36
6.2
开盘价
6.3
最高价
5.93
最低价
136,006
成交量
数据更新至: 2024-12-31
技术指标
6.10
MA5 (5日均线)
6.23
MA10 (10日均线)
6.48
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 | 6.2 | 6.3 | 5.93 | 5.93 | -5.72% | 136,006 | 82,818,428 |
| 2024-12-30 | 6.15 | 6.49 | 5.98 | 6.29 | +1.29% | 176,642 | 110,300,030 |
| 2024-12-27 | 6.04 | 6.25 | 6.03 | 6.21 | +2.81% | 96,148 | 59,436,024 |
| 2024-12-26 | 6 | 6.12 | 6 | 6.04 | +0.17% | 69,044 | 41,899,341 |
| 2024-12-25 | 6.28 | 6.32 | 5.98 | 6.03 | -4.13% | 121,389 | 73,604,545 |
| 2024-12-24 | 6.11 | 6.43 | 6.11 | 6.29 | +2.28% | 97,348 | 61,083,044 |
| 2024-12-23 | 6.46 | 6.52 | 6.08 | 6.15 | -5.38% | 142,629 | 89,159,593 |
| 2024-12-20 | 6.44 | 6.6 | 6.38 | 6.5 | +0.93% | 117,200 | 76,074,631 |
| 2024-12-19 | 6.36 | 6.51 | 6.25 | 6.44 | +0.16% | 110,434 | 70,691,185 |
| 2024-12-18 | 6.4 | 6.63 | 6.3 | 6.43 | +0.94% | 141,213 | 91,450,900 |
| 2024-12-17 | 6.6 | 6.78 | 6.36 | 6.37 | -3.63% | 191,565 | 124,924,527 |
| 2024-12-16 | 6.69 | 6.89 | 6.58 | 6.61 | -2.65% | 199,251 | 133,577,700 |
| 2024-12-13 | 7.13 | 7.18 | 6.77 | 6.79 | -3% | 387,511 | 270,551,921 |
| 2024-12-12 | 6.71 | 7.01 | 6.61 | 7 | +3.7% | 331,902 | 227,428,604 |
| 2024-12-11 | 6.71 | 6.77 | 6.67 | 6.75 | 0% | 137,808 | 92,616,944 |
| 2024-12-10 | 7.05 | 7.09 | 6.71 | 6.75 | -2.46% | 297,512 | 204,208,474 |
| 2024-12-09 | 6.81 | 6.95 | 6.64 | 6.92 | +1.62% | 236,819 | 160,784,699 |
| 2024-12-06 | 6.73 | 6.93 | 6.59 | 6.81 | +1.49% | 242,463 | 164,132,991 |
| 2024-12-05 | 6.58 | 6.77 | 6.58 | 6.71 | +1.67% | 167,595 | 112,173,048 |
| 2024-12-04 | 6.66 | 6.81 | 6.55 | 6.6 | -2.08% | 197,718 | 131,608,401 |
| 2024-12-03 | 6.81 | 6.89 | 6.67 | 6.74 | -2.03% | 259,146 | 174,746,585 |
| 2024-12-02 | 6.81 | 6.99 | 6.74 | 6.88 | +0.73% | 439,394 | 300,894,606 |
| 2024-11-29 | 6.7 | 6.98 | 6.55 | 6.83 | +7.05% | 612,622 | 414,380,902 |
| 2024-11-28 | 6.31 | 6.47 | 6.29 | 6.38 | +0.95% | 162,045 | 103,318,940 |
| 2024-11-27 | 6.25 | 6.32 | 6.03 | 6.32 | +0.32% | 154,982 | 95,784,061 |
| 2024-11-26 | 6.31 | 6.4 | 6.26 | 6.3 | -1.25% | 145,686 | 92,354,791 |
| 2024-11-25 | 6.25 | 6.55 | 6.14 | 6.38 | +2.08% | 195,712 | 123,872,371 |
| 2024-11-22 | 6.51 | 6.65 | 6.23 | 6.25 | -4.29% | 270,981 | 175,007,047 |
| 2024-11-21 | 6.4 | 6.58 | 6.35 | 6.53 | -0.46% | 286,255 | 185,643,292 |
| 2024-11-20 | 6.23 | 6.74 | 6.18 | 6.56 | +4.79% | 456,486 | 292,991,687 |
| 2024-11-19 | 5.93 | 6.26 | 5.89 | 6.26 | +5.56% | 228,029 | 139,330,059 |
| 2024-11-18 | 6.1 | 6.17 | 5.79 | 5.93 | -2.63% | 155,363 | 91,979,543 |
| 2024-11-15 | 6.26 | 6.32 | 6.09 | 6.09 | -2.87% | 164,954 | 102,270,829 |
| 2024-11-14 | 6.45 | 6.68 | 6.25 | 6.27 | -3.39% | 201,151 | 129,236,460 |
| 2024-11-13 | 6.48 | 6.61 | 6.29 | 6.49 | -2.26% | 286,573 | 184,443,830 |
| 2024-11-12 | 6.56 | 7.11 | 6.43 | 6.64 | +1.53% | 465,765 | 311,974,186 |
| 2024-11-11 | 6.45 | 6.62 | 6.31 | 6.54 | +1.24% | 261,838 | 168,959,326 |
| 2024-11-08 | 6.47 | 6.74 | 6.35 | 6.46 | -0.15% | 323,633 | 210,717,115 |
| 2024-11-07 | 6.09 | 6.65 | 6.01 | 6.47 | +5.89% | 380,804 | 241,270,803 |
| 2024-11-06 | 6.05 | 6.12 | 5.95 | 6.11 | +2.69% | 219,959 | 133,319,729 |
| 2024-11-05 | 5.78 | 5.96 | 5.74 | 5.95 | +2.94% | 131,494 | 77,493,977 |
| 2024-11-04 | 5.66 | 5.82 | 5.64 | 5.78 | +1.76% | 87,723 | 50,412,367 |
| 2024-11-01 | 6.03 | 6.06 | 5.65 | 5.68 | -6.27% | 176,164 | 102,213,588 |
| 2024-10-31 | 5.97 | 6.14 | 5.97 | 6.06 | +2.19% | 163,158 | 99,063,801 |
| 2024-10-30 | 5.96 | 6.03 | 5.84 | 5.93 | -0.5% | 129,232 | 76,633,864 |
| 2024-10-29 | 6.16 | 6.23 | 5.95 | 5.96 | -3.56% | 183,554 | 111,137,987 |
| 2024-10-28 | 6 | 6.18 | 6 | 6.18 | +3.17% | 195,453 | 119,118,490 |
| 2024-10-25 | 5.9 | 6.03 | 5.89 | 5.99 | +3.99% | 211,467 | 126,027,526 |
| 2024-10-24 | 5.79 | 5.83 | 5.7 | 5.76 | -1.2% | 112,272 | 64,535,378 |
| 2024-10-23 | 5.91 | 5.97 | 5.78 | 5.83 | -1.52% | 158,741 | 93,148,281 |
| 2024-10-22 | 5.82 | 5.95 | 5.77 | 5.92 | +1.02% | 192,347 | 112,688,699 |
| 2024-10-21 | 5.7 | 5.93 | 5.69 | 5.86 | +3.9% | 218,087 | 126,654,565 |
| 2024-10-18 | 5.53 | 5.8 | 5.44 | 5.64 | +2.36% | 204,788 | 114,636,815 |
| 2024-10-17 | 5.59 | 5.6 | 5.47 | 5.51 | +0.92% | 142,245 | 78,973,962 |
| 2024-10-16 | 5.42 | 5.59 | 5.35 | 5.46 | 0% | 127,136 | 69,697,035 |
| 2024-10-15 | 5.56 | 5.64 | 5.45 | 5.46 | -1.8% | 144,279 | 79,935,586 |
| 2024-10-14 | 5.34 | 5.57 | 5.33 | 5.56 | +4.12% | 169,478 | 92,730,325 |
| 2024-10-11 | 5.7 | 5.71 | 5.24 | 5.34 | -6.48% | 195,884 | 106,750,728 |
| 2024-10-10 | 5.78 | 5.92 | 5.57 | 5.71 | +1.06% | 195,952 | 112,676,690 |
| 2024-10-09 | 6.25 | 6.29 | 5.61 | 5.65 | -14.78% | 397,316 | 235,969,592 |
| 2024-10-08 | 6.83 | 6.83 | 5.89 | 6.63 | +15.71% | 564,189 | 359,858,057 |
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：