股票概览
6.14
-5.25%
-0.34
6.47
开盘价
6.52
最高价
6.13
最低价
144,903
成交量
数据更新至: 2024-12-31
技术指标
6.32
MA5 (5日均线)
6.53
MA10 (10日均线)
6.82
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 | 6.47 | 6.52 | 6.13 | 6.14 | -5.25% | 144,903 | 91,209,254 |
| 2024-12-30 | 6.37 | 6.49 | 6.16 | 6.48 | +1.41% | 151,566 | 96,838,344 |
| 2024-12-27 | 6.36 | 6.52 | 6.32 | 6.39 | +0.47% | 139,911 | 90,069,747 |
| 2024-12-26 | 6.21 | 6.49 | 6.18 | 6.36 | +2.42% | 155,222 | 98,375,465 |
| 2024-12-25 | 6.43 | 6.49 | 6.08 | 6.21 | -4.46% | 208,634 | 129,448,412 |
| 2024-12-24 | 6.56 | 6.62 | 6.36 | 6.5 | +0.78% | 171,536 | 111,034,365 |
| 2024-12-23 | 7.01 | 7.06 | 6.42 | 6.45 | -8.51% | 283,671 | 189,059,674 |
| 2024-12-20 | 6.86 | 7.16 | 6.83 | 7.05 | +2.03% | 199,199 | 139,681,676 |
| 2024-12-19 | 6.71 | 6.95 | 6.65 | 6.91 | +2.07% | 208,504 | 142,151,784 |
| 2024-12-18 | 6.73 | 6.87 | 6.55 | 6.77 | +0.74% | 198,423 | 133,800,385 |
| 2024-12-17 | 7.06 | 7.08 | 6.7 | 6.72 | -4.68% | 245,036 | 167,757,247 |
| 2024-12-16 | 7.19 | 7.24 | 6.99 | 7.05 | -1.67% | 244,014 | 173,541,310 |
| 2024-12-13 | 7.3 | 7.36 | 7.16 | 7.17 | -2.98% | 289,893 | 210,331,077 |
| 2024-12-12 | 7.45 | 7.58 | 7.28 | 7.39 | -0.94% | 404,703 | 299,615,540 |
| 2024-12-11 | 7.3 | 7.6 | 7.26 | 7.46 | +4.19% | 563,596 | 417,771,096 |
| 2024-12-10 | 7.18 | 7.31 | 7.08 | 7.16 | +2.58% | 437,941 | 314,582,211 |
| 2024-12-09 | 7.09 | 7.15 | 6.87 | 6.98 | -1.69% | 264,204 | 184,875,823 |
| 2024-12-06 | 7.15 | 7.19 | 6.97 | 7.1 | -0.42% | 325,835 | 230,527,082 |
| 2024-12-05 | 6.96 | 7.28 | 6.92 | 7.13 | +1.42% | 397,240 | 282,536,360 |
| 2024-12-04 | 7.36 | 7.36 | 6.95 | 7.03 | -5.51% | 599,573 | 428,106,295 |
| 2024-12-03 | 6.97 | 7.88 | 6.8 | 7.44 | +6.13% | 867,500 | 635,800,336 |
| 2024-12-02 | 6.96 | 7.09 | 6.88 | 7.01 | +0.86% | 393,382 | 274,627,188 |
| 2024-11-29 | 6.82 | 7.04 | 6.68 | 6.95 | +1.61% | 441,746 | 304,256,339 |
| 2024-11-28 | 6.83 | 6.99 | 6.76 | 6.84 | +0.74% | 384,419 | 264,848,279 |
| 2024-11-27 | 6.55 | 6.8 | 6.3 | 6.79 | +2.88% | 308,322 | 204,002,134 |
| 2024-11-26 | 6.97 | 6.97 | 6.58 | 6.6 | -3.23% | 309,088 | 207,542,281 |
| 2024-11-25 | 6.56 | 6.83 | 6.28 | 6.82 | +5.08% | 390,858 | 257,009,495 |
| 2024-11-22 | 6.62 | 6.96 | 6.44 | 6.49 | -2.84% | 344,591 | 231,721,788 |
| 2024-11-21 | 6.54 | 6.72 | 6.49 | 6.68 | +1.37% | 224,568 | 148,762,462 |
| 2024-11-20 | 6.34 | 6.64 | 6.28 | 6.59 | +4.11% | 231,672 | 149,890,336 |
| 2024-11-19 | 6.14 | 6.34 | 6.05 | 6.33 | +4.11% | 178,377 | 109,826,475 |
| 2024-11-18 | 6.5 | 6.56 | 6.01 | 6.08 | -6.32% | 246,516 | 151,684,432 |
| 2024-11-15 | 6.59 | 6.77 | 6.47 | 6.49 | -2.11% | 222,388 | 147,383,675 |
| 2024-11-14 | 6.77 | 6.83 | 6.6 | 6.63 | -2.5% | 227,876 | 152,843,098 |
| 2024-11-13 | 6.72 | 6.84 | 6.56 | 6.8 | +0.89% | 229,765 | 154,334,832 |
| 2024-11-12 | 6.94 | 6.99 | 6.65 | 6.74 | -3.44% | 323,801 | 220,430,965 |
| 2024-11-11 | 6.74 | 7 | 6.74 | 6.98 | +2.35% | 331,222 | 228,757,573 |
| 2024-11-08 | 6.82 | 6.97 | 6.7 | 6.82 | +0.44% | 375,758 | 256,274,444 |
| 2024-11-07 | 6.5 | 6.8 | 6.4 | 6.79 | +4.3% | 417,505 | 276,558,582 |
| 2024-11-06 | 6.43 | 6.66 | 6.4 | 6.51 | +1.72% | 323,741 | 212,072,593 |
| 2024-11-05 | 6.2 | 6.41 | 6.2 | 6.4 | +3.23% | 208,103 | 131,901,420 |
| 2024-11-04 | 5.96 | 6.2 | 5.96 | 6.2 | +3.33% | 137,307 | 84,226,244 |
| 2024-11-01 | 6.51 | 6.55 | 5.98 | 6 | -8.4% | 331,194 | 205,658,818 |
| 2024-10-31 | 6.45 | 6.63 | 6.4 | 6.55 | +1.87% | 295,040 | 193,094,405 |
| 2024-10-30 | 6.38 | 6.46 | 6.3 | 6.43 | +0.16% | 200,798 | 127,933,176 |
| 2024-10-29 | 6.49 | 6.65 | 6.37 | 6.42 | -1.23% | 318,949 | 206,892,306 |
| 2024-10-28 | 6.3 | 6.5 | 6.27 | 6.5 | +3.01% | 218,913 | 140,622,785 |
| 2024-10-25 | 6.22 | 6.37 | 6.21 | 6.31 | +1.61% | 180,525 | 113,420,282 |
| 2024-10-24 | 6.28 | 6.3 | 6.18 | 6.21 | -1.74% | 165,113 | 102,712,388 |
| 2024-10-23 | 6.41 | 6.49 | 6.3 | 6.32 | -1.56% | 246,868 | 158,094,878 |
| 2024-10-22 | 6.6 | 6.6 | 6.33 | 6.42 | -4.04% | 345,673 | 222,782,998 |
| 2024-10-21 | 6.3 | 6.93 | 6.28 | 6.69 | +6.36% | 507,908 | 332,161,624 |
| 2024-10-18 | 6.08 | 6.42 | 5.99 | 6.29 | +2.61% | 285,607 | 177,615,121 |
| 2024-10-17 | 6.1 | 6.27 | 6.1 | 6.13 | +1.16% | 231,430 | 143,379,548 |
| 2024-10-16 | 5.9 | 6.13 | 5.9 | 6.06 | -0.16% | 196,951 | 118,735,206 |
| 2024-10-15 | 6.1 | 6.34 | 5.95 | 6.07 | -0.65% | 282,581 | 175,055,050 |
| 2024-10-14 | 5.9 | 6.12 | 5.76 | 6.11 | +3.56% | 242,925 | 144,542,698 |
| 2024-10-11 | 6.2 | 6.33 | 5.78 | 5.9 | -6.65% | 292,948 | 175,973,812 |
| 2024-10-10 | 6.5 | 6.69 | 6.2 | 6.32 | +1.61% | 340,077 | 217,368,464 |
| 2024-10-09 | 6.7 | 6.91 | 6.21 | 6.22 | -12.64% | 490,580 | 322,919,184 |
| 2024-10-08 | 7.29 | 7.29 | 6.33 | 7.12 | +16.72% | 720,069 | 492,423,985 |
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：