股票概览
5.85
-6.1%
-0.38
6.23
开盘价
6.29
最高价
5.83
最低价
699,098
成交量
数据更新至: 2024-12-31
技术指标
6.47
MA5 (5日均线)
6.68
MA10 (10日均线)
7.06
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 | 6.23 | 6.29 | 5.83 | 5.85 | -6.1% | 699,098 | 421,445,667 |
| 2024-12-30 | 6.63 | 6.64 | 6.2 | 6.23 | -8.78% | 856,353 | 543,856,008 |
| 2024-12-27 | 6.75 | 7.06 | 6.72 | 6.83 | +0.15% | 719,403 | 495,868,078 |
| 2024-12-26 | 6.47 | 6.97 | 6.38 | 6.82 | +3.02% | 859,345 | 576,833,332 |
| 2024-12-25 | 6.66 | 7.09 | 6.6 | 6.62 | +2.8% | 905,032 | 614,907,416 |
| 2024-12-24 | 6.43 | 6.66 | 6.33 | 6.44 | +1.42% | 639,440 | 412,041,799 |
| 2024-12-23 | 7.28 | 7.29 | 6.33 | 6.35 | -13.01% | 1,187,723 | 797,654,661 |
| 2024-12-20 | 7.15 | 7.43 | 7.12 | 7.3 | +2.67% | 841,915 | 615,781,039 |
| 2024-12-19 | 7.08 | 7.28 | 6.96 | 7.11 | -2.07% | 685,294 | 487,488,664 |
| 2024-12-18 | 7.12 | 7.42 | 7.04 | 7.26 | +2.11% | 901,324 | 648,548,527 |
| 2024-12-17 | 7.26 | 7.37 | 7.03 | 7.11 | -1.93% | 841,861 | 602,898,640 |
| 2024-12-16 | 7.57 | 7.63 | 7.2 | 7.25 | -3.85% | 1,025,286 | 755,802,205 |
| 2024-12-13 | 7.94 | 8.05 | 7.53 | 7.54 | -7.26% | 1,599,082 | 1,241,019,703 |
| 2024-12-12 | 7.9 | 8.6 | 7.87 | 8.13 | +0.37% | 1,968,594 | 1,616,569,303 |
| 2024-12-11 | 8.6 | 8.87 | 7.91 | 8.1 | -3.8% | 3,185,867 | 2,663,391,334 |
| 2024-12-10 | 7.33 | 8.42 | 7.08 | 8.42 | +19.94% | 1,523,996 | 1,224,535,540 |
| 2024-12-09 | 6.82 | 7.28 | 6.76 | 7.02 | +1.45% | 1,223,150 | 856,443,972 |
| 2024-12-06 | 6.85 | 7.03 | 6.65 | 6.92 | -0.43% | 1,196,034 | 815,486,983 |
| 2024-12-05 | 6.98 | 7.15 | 6.82 | 6.95 | +0.72% | 1,163,462 | 812,252,050 |
| 2024-12-04 | 6.65 | 7.15 | 6.63 | 6.9 | +2.22% | 1,519,562 | 1,058,017,708 |
| 2024-12-03 | 6.86 | 7.02 | 6.67 | 6.75 | -3.3% | 1,196,450 | 813,771,410 |
| 2024-12-02 | 6.67 | 7.2 | 6.59 | 6.98 | +4.49% | 1,781,551 | 1,236,088,538 |
| 2024-11-29 | 6.01 | 6.97 | 5.96 | 6.68 | +9.33% | 1,626,527 | 1,057,336,097 |
| 2024-11-28 | 6.33 | 6.48 | 6.06 | 6.11 | -0.81% | 723,968 | 456,296,115 |
| 2024-11-27 | 6.08 | 6.18 | 5.88 | 6.16 | -1.12% | 606,104 | 365,341,394 |
| 2024-11-26 | 6.04 | 6.37 | 6 | 6.23 | +3.15% | 902,528 | 565,457,260 |
| 2024-11-25 | 6.06 | 6.15 | 5.82 | 6.04 | -2.27% | 658,309 | 392,045,124 |
| 2024-11-22 | 6.35 | 6.64 | 6.15 | 6.18 | -3.44% | 940,040 | 599,757,571 |
| 2024-11-21 | 6.64 | 6.66 | 6.33 | 6.4 | -3.61% | 985,386 | 638,383,398 |
| 2024-11-20 | 6.13 | 6.81 | 6.04 | 6.64 | +8.14% | 1,348,655 | 877,286,562 |
| 2024-11-19 | 5.79 | 6.15 | 5.79 | 6.14 | +5.32% | 815,180 | 490,069,076 |
| 2024-11-18 | 6.22 | 6.35 | 5.78 | 5.83 | -4.43% | 810,805 | 487,838,148 |
| 2024-11-15 | 6.56 | 6.62 | 6.1 | 6.1 | -8.27% | 1,065,710 | 678,364,532 |
| 2024-11-14 | 6.35 | 6.88 | 6.18 | 6.65 | +3.58% | 1,428,255 | 932,716,445 |
| 2024-11-13 | 6.52 | 6.55 | 6.11 | 6.42 | -3.02% | 1,278,251 | 807,062,020 |
| 2024-11-12 | 7.14 | 7.17 | 6.5 | 6.62 | -6.63% | 1,499,728 | 1,008,849,626 |
| 2024-11-11 | 6.61 | 7.16 | 6.6 | 7.09 | +5.35% | 1,845,275 | 1,283,611,049 |
| 2024-11-08 | 7.06 | 7.47 | 6.7 | 6.73 | -4.94% | 2,556,058 | 1,799,980,524 |
| 2024-11-07 | 7.6 | 8.27 | 6.98 | 7.08 | +1.43% | 3,564,965 | 2,679,128,767 |
| 2024-11-06 | 5.78 | 6.98 | 5.76 | 6.98 | +19.93% | 2,395,449 | 1,529,443,282 |
| 2024-11-05 | 5.52 | 6.05 | 5.52 | 5.82 | +5.63% | 1,515,924 | 880,561,452 |
| 2024-11-04 | 5.49 | 5.83 | 5.09 | 5.51 | -2.48% | 1,388,318 | 775,146,148 |
| 2024-11-01 | 6.22 | 6.35 | 5.47 | 5.65 | -9.31% | 2,230,968 | 1,288,823,826 |
| 2024-10-31 | 5.95 | 6.76 | 5.51 | 6.23 | +7.04% | 2,973,696 | 1,813,980,422 |
| 2024-10-30 | 5.58 | 6.47 | 5.4 | 5.82 | +4.3% | 3,260,058 | 1,924,780,818 |
| 2024-10-29 | 4.79 | 5.58 | 4.79 | 5.58 | +20% | 2,249,203 | 1,230,268,636 |
| 2024-10-28 | 4.36 | 4.78 | 4.23 | 4.65 | +6.16% | 960,863 | 429,750,390 |
| 2024-10-25 | 4.08 | 4.38 | 4.07 | 4.38 | +8.15% | 835,130 | 357,941,840 |
| 2024-10-24 | 4.13 | 4.16 | 4.04 | 4.05 | -2.17% | 299,365 | 121,980,060 |
| 2024-10-23 | 4.15 | 4.2 | 4.12 | 4.14 | -0.96% | 359,292 | 148,987,729 |
| 2024-10-22 | 4.09 | 4.23 | 4.06 | 4.18 | +1.95% | 561,062 | 232,869,364 |
| 2024-10-21 | 4.02 | 4.19 | 3.99 | 4.1 | +1.99% | 475,839 | 194,287,004 |
| 2024-10-18 | 3.87 | 4.09 | 3.86 | 4.02 | +2.29% | 427,082 | 169,948,082 |
| 2024-10-17 | 3.91 | 4.04 | 3.89 | 3.93 | +1.29% | 415,079 | 164,404,572 |
| 2024-10-16 | 3.82 | 3.98 | 3.82 | 3.88 | -0.51% | 323,654 | 126,256,404 |
| 2024-10-15 | 3.93 | 4.03 | 3.84 | 3.9 | -0.76% | 399,339 | 157,996,539 |
| 2024-10-14 | 3.82 | 3.94 | 3.8 | 3.93 | +3.42% | 390,566 | 151,443,698 |
| 2024-10-11 | 4.01 | 4.1 | 3.76 | 3.8 | -4.76% | 578,898 | 227,908,542 |
| 2024-10-10 | 3.93 | 4.11 | 3.89 | 3.99 | +3.1% | 578,860 | 231,685,548 |
| 2024-10-09 | 4.14 | 4.2 | 3.86 | 3.87 | -11.44% | 835,318 | 338,782,237 |
| 2024-10-08 | 4.56 | 4.57 | 4 | 4.37 | +14.7% | 1,259,051 | 539,730,249 |
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：