股票概览
6.25
-3.25%
-0.21
6.47
开盘价
6.57
最高价
6.25
最低价
129,367
成交量
数据更新至: 2024-12-31
技术指标
6.47
MA5 (5日均线)
6.56
MA10 (10日均线)
6.88
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 | 6.57 | 6.25 | 6.25 | -3.25% | 129,367 | 82,432,757 |
| 2024-12-30 | 6.51 | 6.54 | 6.39 | 6.46 | -1.22% | 109,239 | 70,441,519 |
| 2024-12-27 | 6.5 | 6.62 | 6.46 | 6.54 | +0.31% | 127,333 | 83,596,276 |
| 2024-12-26 | 6.55 | 6.61 | 6.48 | 6.52 | -0.91% | 123,491 | 80,880,361 |
| 2024-12-25 | 6.59 | 6.66 | 6.45 | 6.58 | 0% | 164,468 | 107,457,343 |
| 2024-12-24 | 6.52 | 6.71 | 6.49 | 6.58 | +1.39% | 152,787 | 101,057,761 |
| 2024-12-23 | 6.66 | 6.72 | 6.45 | 6.49 | -2.7% | 159,197 | 104,390,752 |
| 2024-12-20 | 6.72 | 6.78 | 6.65 | 6.67 | -0.89% | 136,101 | 91,342,645 |
| 2024-12-19 | 6.69 | 6.78 | 6.59 | 6.73 | -0.15% | 128,881 | 85,961,519 |
| 2024-12-18 | 6.82 | 6.88 | 6.72 | 6.74 | -1.03% | 121,232 | 82,232,317 |
| 2024-12-17 | 7 | 7.03 | 6.78 | 6.81 | -2.85% | 161,095 | 110,755,609 |
| 2024-12-16 | 7.02 | 7.08 | 6.94 | 7.01 | 0% | 174,941 | 122,259,176 |
| 2024-12-13 | 7.25 | 7.25 | 6.99 | 7.01 | -3.58% | 288,738 | 204,215,891 |
| 2024-12-12 | 7.3 | 7.33 | 7.18 | 7.27 | -0.41% | 174,902 | 126,775,937 |
| 2024-12-11 | 7.29 | 7.37 | 7.28 | 7.3 | +0.14% | 131,254 | 96,158,264 |
| 2024-12-10 | 7.46 | 7.56 | 7.29 | 7.29 | +0.28% | 188,254 | 139,178,573 |
| 2024-12-09 | 7.47 | 7.49 | 7.2 | 7.27 | -2.55% | 183,592 | 134,202,457 |
| 2024-12-06 | 7.4 | 7.48 | 7.22 | 7.46 | +0.67% | 206,108 | 151,944,894 |
| 2024-12-05 | 7.22 | 7.44 | 7.2 | 7.41 | +1.79% | 137,410 | 101,293,964 |
| 2024-12-04 | 7.53 | 7.55 | 7.23 | 7.28 | -3.58% | 181,044 | 133,654,309 |
| 2024-12-03 | 7.55 | 7.63 | 7.4 | 7.55 | +0.4% | 205,280 | 154,544,297 |
| 2024-12-02 | 7.43 | 7.53 | 7.31 | 7.52 | +0.27% | 198,669 | 147,953,341 |
| 2024-11-29 | 7.34 | 7.54 | 7.27 | 7.5 | +1.63% | 203,160 | 151,103,385 |
| 2024-11-28 | 7.28 | 7.54 | 7.28 | 7.38 | +0.54% | 208,376 | 154,692,009 |
| 2024-11-27 | 7.15 | 7.44 | 7 | 7.34 | +3.09% | 166,083 | 119,270,870 |
| 2024-11-26 | 7.2 | 7.47 | 7.09 | 7.12 | -0.84% | 168,948 | 123,049,752 |
| 2024-11-25 | 7.04 | 7.19 | 6.99 | 7.18 | +1.99% | 145,043 | 102,983,585 |
| 2024-11-22 | 7.41 | 7.46 | 7.04 | 7.04 | -5.76% | 230,545 | 167,201,677 |
| 2024-11-21 | 7.57 | 7.75 | 7.37 | 7.47 | -0.13% | 206,439 | 155,317,899 |
| 2024-11-20 | 7.4 | 7.54 | 7.27 | 7.48 | +1.08% | 221,933 | 164,348,049 |
| 2024-11-19 | 7.21 | 7.4 | 7.13 | 7.4 | +3.35% | 161,062 | 117,236,033 |
| 2024-11-18 | 7.35 | 7.44 | 7.13 | 7.16 | -2.72% | 215,037 | 155,836,395 |
| 2024-11-15 | 7.75 | 7.84 | 7.36 | 7.36 | -5.4% | 268,556 | 204,012,167 |
| 2024-11-14 | 8.14 | 8.22 | 7.77 | 7.78 | -3.95% | 243,909 | 194,349,627 |
| 2024-11-13 | 8 | 8.19 | 7.89 | 8.1 | 0% | 265,094 | 213,313,248 |
| 2024-11-12 | 8.25 | 8.38 | 8 | 8.1 | -1.58% | 350,350 | 287,950,052 |
| 2024-11-11 | 8 | 8.23 | 7.97 | 8.23 | +2.24% | 410,939 | 334,683,224 |
| 2024-11-08 | 8.06 | 8.2 | 7.99 | 8.05 | +0.88% | 311,569 | 251,746,011 |
| 2024-11-07 | 7.7 | 7.99 | 7.68 | 7.98 | +0.38% | 270,695 | 212,915,069 |
| 2024-11-06 | 7.98 | 8.22 | 7.92 | 7.95 | -0.38% | 320,181 | 258,246,811 |
| 2024-11-05 | 7.79 | 8 | 7.71 | 7.98 | +2.57% | 250,277 | 198,155,158 |
| 2024-11-04 | 7.65 | 7.95 | 7.61 | 7.78 | +0.91% | 167,137 | 129,879,624 |
| 2024-11-01 | 8.04 | 8.11 | 7.7 | 7.71 | -5.86% | 392,549 | 309,354,170 |
| 2024-10-31 | 8.35 | 8.47 | 8.15 | 8.19 | +1.61% | 467,158 | 387,377,598 |
| 2024-10-30 | 7.99 | 8.19 | 7.85 | 8.06 | +0.75% | 291,013 | 234,591,552 |
| 2024-10-29 | 8.4 | 8.75 | 7.99 | 8 | -3.03% | 460,286 | 380,248,880 |
| 2024-10-28 | 8.6 | 8.62 | 8.09 | 8.25 | -2.02% | 523,033 | 430,066,357 |
| 2024-10-25 | 7.72 | 8.56 | 7.72 | 8.42 | +8.09% | 760,968 | 630,617,130 |
| 2024-10-24 | 8.01 | 8.15 | 7.79 | 7.79 | -5% | 395,971 | 314,543,339 |
| 2024-10-23 | 7.92 | 8.56 | 7.78 | 8.2 | +2.89% | 696,553 | 569,419,174 |
| 2024-10-22 | 7.6 | 8.1 | 7.46 | 7.97 | +3.24% | 514,979 | 398,545,056 |
| 2024-10-21 | 7.45 | 8 | 7.36 | 7.72 | +6.34% | 487,988 | 377,649,529 |
| 2024-10-18 | 7.1 | 7.48 | 6.99 | 7.26 | +3.27% | 328,788 | 236,634,160 |
| 2024-10-17 | 7.14 | 7.24 | 7.03 | 7.03 | -0.85% | 165,391 | 117,889,526 |
| 2024-10-16 | 7.13 | 7.24 | 7 | 7.09 | -1.94% | 172,599 | 122,915,601 |
| 2024-10-15 | 7.4 | 7.57 | 7.22 | 7.23 | -3.34% | 270,319 | 199,892,922 |
| 2024-10-14 | 7.25 | 7.53 | 7.18 | 7.48 | +4.03% | 278,511 | 205,257,623 |
| 2024-10-11 | 7.59 | 7.72 | 7.07 | 7.19 | -5.39% | 272,199 | 199,919,327 |
| 2024-10-10 | 7.8 | 8.11 | 7.54 | 7.6 | 0% | 382,097 | 297,172,381 |
| 2024-10-09 | 8.7 | 8.7 | 7.6 | 7.6 | -16.85% | 630,964 | 518,078,604 |
| 2024-10-08 | 9.27 | 9.27 | 8.19 | 9.14 | +16.88% | 870,410 | 768,134,873 |
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：