股票概览
5.84
-4.89%
-0.3
6.16
开盘价
6.19
最高价
5.81
最低价
200,172
成交量
数据更新至: 2024-12-31
技术指标
6.00
MA5 (5日均线)
6.12
MA10 (10日均线)
6.44
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 | 6.16 | 6.19 | 5.81 | 5.84 | -4.89% | 200,172 | 119,516,250 |
| 2024-12-30 | 6.1 | 6.3 | 6.01 | 6.14 | +0.16% | 186,081 | 114,674,315 |
| 2024-12-27 | 5.95 | 6.2 | 5.95 | 6.13 | +2.68% | 180,146 | 110,547,509 |
| 2024-12-26 | 5.91 | 6.04 | 5.9 | 5.97 | +0.84% | 131,458 | 78,767,129 |
| 2024-12-25 | 6.08 | 6.11 | 5.79 | 5.92 | -3.27% | 203,429 | 119,904,833 |
| 2024-12-24 | 6.05 | 6.13 | 5.93 | 6.12 | +2.17% | 172,125 | 104,157,276 |
| 2024-12-23 | 6.44 | 6.48 | 5.98 | 5.99 | -7.28% | 279,034 | 171,380,695 |
| 2024-12-20 | 6.31 | 6.54 | 6.29 | 6.46 | +1.89% | 230,651 | 148,895,306 |
| 2024-12-19 | 6.18 | 6.35 | 6.14 | 6.34 | +1.28% | 177,047 | 110,577,898 |
| 2024-12-18 | 6.28 | 6.35 | 6.1 | 6.26 | -0.16% | 209,203 | 130,571,129 |
| 2024-12-17 | 6.68 | 6.7 | 6.25 | 6.27 | -6.14% | 299,352 | 191,672,083 |
| 2024-12-16 | 6.66 | 6.78 | 6.63 | 6.68 | -0.15% | 190,327 | 127,521,315 |
| 2024-12-13 | 6.81 | 6.82 | 6.67 | 6.69 | -2.34% | 303,028 | 203,968,223 |
| 2024-12-12 | 6.97 | 6.98 | 6.71 | 6.85 | -1.58% | 391,593 | 267,092,799 |
| 2024-12-11 | 6.92 | 6.97 | 6.86 | 6.96 | +0.58% | 349,616 | 242,055,436 |
| 2024-12-10 | 7 | 7.14 | 6.81 | 6.92 | +1.62% | 668,374 | 467,934,876 |
| 2024-12-09 | 6.86 | 6.92 | 6.69 | 6.81 | -0.73% | 301,213 | 204,689,119 |
| 2024-12-06 | 6.8 | 6.94 | 6.68 | 6.86 | +0.29% | 386,680 | 263,662,577 |
| 2024-12-05 | 6.66 | 7 | 6.65 | 6.84 | +2.24% | 434,005 | 297,506,546 |
| 2024-12-04 | 6.87 | 6.87 | 6.62 | 6.69 | -3.04% | 405,716 | 273,053,652 |
| 2024-12-03 | 6.76 | 7.05 | 6.7 | 6.9 | +2.22% | 700,269 | 483,169,376 |
| 2024-12-02 | 6.65 | 6.83 | 6.65 | 6.75 | +2.74% | 489,348 | 330,919,304 |
| 2024-11-29 | 6.56 | 6.64 | 6.36 | 6.57 | +0.31% | 349,010 | 227,888,495 |
| 2024-11-28 | 6.44 | 6.69 | 6.41 | 6.55 | +1.55% | 448,603 | 295,994,129 |
| 2024-11-27 | 6.36 | 6.48 | 6.1 | 6.45 | +0.47% | 293,099 | 183,572,241 |
| 2024-11-26 | 6.38 | 6.63 | 6.36 | 6.42 | +0.63% | 339,668 | 220,542,838 |
| 2024-11-25 | 6.17 | 6.4 | 6.04 | 6.38 | +4.08% | 282,707 | 175,948,171 |
| 2024-11-22 | 6.42 | 6.51 | 6.1 | 6.13 | -5.11% | 300,810 | 190,633,598 |
| 2024-11-21 | 6.24 | 6.59 | 6.23 | 6.46 | +3.19% | 361,340 | 231,480,151 |
| 2024-11-20 | 6 | 6.28 | 5.99 | 6.26 | +3.64% | 224,710 | 138,607,014 |
| 2024-11-19 | 5.9 | 6.04 | 5.83 | 6.04 | +2.9% | 187,295 | 110,918,842 |
| 2024-11-18 | 6.32 | 6.33 | 5.8 | 5.87 | -5.78% | 305,267 | 183,176,870 |
| 2024-11-15 | 6.36 | 6.51 | 6.22 | 6.23 | -1.89% | 226,352 | 144,497,476 |
| 2024-11-14 | 6.61 | 6.65 | 6.32 | 6.35 | -4.37% | 260,886 | 168,855,316 |
| 2024-11-13 | 6.51 | 6.73 | 6.46 | 6.64 | +0.91% | 285,107 | 187,870,056 |
| 2024-11-12 | 6.85 | 6.87 | 6.51 | 6.58 | -3.09% | 450,953 | 300,159,103 |
| 2024-11-11 | 6.65 | 6.81 | 6.58 | 6.79 | +2.26% | 478,703 | 321,963,877 |
| 2024-11-08 | 6.83 | 6.98 | 6.59 | 6.64 | +0.91% | 703,130 | 476,387,298 |
| 2024-11-07 | 6.35 | 6.61 | 6.3 | 6.58 | +2.33% | 459,147 | 297,885,940 |
| 2024-11-06 | 6.34 | 6.54 | 6.3 | 6.43 | +1.58% | 407,521 | 262,146,766 |
| 2024-11-05 | 6.17 | 6.35 | 6.13 | 6.33 | +2.59% | 334,235 | 209,843,637 |
| 2024-11-04 | 6.02 | 6.21 | 6.01 | 6.17 | +1.48% | 234,547 | 143,967,849 |
| 2024-11-01 | 6.48 | 6.55 | 6.06 | 6.08 | -6.89% | 448,935 | 280,035,845 |
| 2024-10-31 | 6.37 | 6.66 | 6.25 | 6.53 | +2.19% | 522,333 | 337,524,118 |
| 2024-10-30 | 6.31 | 6.5 | 6.25 | 6.39 | -0.31% | 383,601 | 244,887,940 |
| 2024-10-29 | 6.71 | 6.79 | 6.4 | 6.41 | -5.87% | 618,469 | 406,863,616 |
| 2024-10-28 | 6.55 | 6.95 | 6.5 | 6.81 | +1.34% | 914,937 | 618,118,922 |
| 2024-10-25 | 6.26 | 6.76 | 6.16 | 6.72 | +6.33% | 915,527 | 595,775,841 |
| 2024-10-24 | 6.39 | 6.48 | 6.18 | 6.32 | -3.51% | 577,397 | 363,644,438 |
| 2024-10-23 | 6.15 | 6.66 | 6.06 | 6.55 | +8.8% | 895,375 | 569,291,659 |
| 2024-10-22 | 5.94 | 6.05 | 5.88 | 6.02 | +1.35% | 291,273 | 173,687,753 |
| 2024-10-21 | 5.89 | 6.03 | 5.81 | 5.94 | +1.54% | 344,853 | 204,478,974 |
| 2024-10-18 | 5.65 | 5.92 | 5.6 | 5.85 | +3.54% | 311,623 | 179,769,041 |
| 2024-10-17 | 5.75 | 5.87 | 5.63 | 5.65 | -1.22% | 228,193 | 131,097,742 |
| 2024-10-16 | 5.62 | 5.83 | 5.61 | 5.72 | -1.38% | 203,059 | 116,390,613 |
| 2024-10-15 | 5.81 | 5.95 | 5.69 | 5.8 | -0.17% | 296,263 | 172,916,186 |
| 2024-10-14 | 5.72 | 5.85 | 5.61 | 5.81 | +2.83% | 247,186 | 142,168,766 |
| 2024-10-11 | 5.96 | 6 | 5.56 | 5.65 | -5.83% | 281,621 | 161,820,620 |
| 2024-10-10 | 5.88 | 6.13 | 5.79 | 6 | +3.81% | 430,012 | 256,760,117 |
| 2024-10-09 | 6.5 | 6.5 | 5.77 | 5.78 | -15.99% | 688,319 | 422,425,234 |
| 2024-10-08 | 7.5 | 7.5 | 6.37 | 6.88 | +8.35% | 987,281 | 670,039,890 |
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：