股票概览
6.59
-5.04%
-0.35
7.02
开盘价
7.05
最高价
6.59
最低价
262,605
成交量
数据更新至: 2024-12-31
技术指标
6.90
MA5 (5日均线)
7.38
MA10 (10日均线)
8.02
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 | 7.02 | 7.05 | 6.59 | 6.59 | -5.04% | 262,605 | 177,859,944 |
| 2024-12-30 | 6.98 | 7.02 | 6.7 | 6.94 | -1.56% | 234,786 | 162,357,801 |
| 2024-12-27 | 7.07 | 7.21 | 6.93 | 7.05 | +0.43% | 266,605 | 189,591,195 |
| 2024-12-26 | 6.95 | 7.11 | 6.86 | 7.02 | +1.74% | 253,189 | 177,400,507 |
| 2024-12-25 | 7.31 | 7.31 | 6.79 | 6.9 | -6.63% | 405,804 | 282,058,106 |
| 2024-12-24 | 7.65 | 7.68 | 7.14 | 7.39 | -1.73% | 361,164 | 265,022,963 |
| 2024-12-23 | 8.24 | 8.24 | 7.5 | 7.52 | -8.74% | 394,402 | 307,834,091 |
| 2024-12-20 | 7.93 | 8.4 | 7.9 | 8.24 | +2.87% | 433,037 | 357,059,118 |
| 2024-12-19 | 7.94 | 8.14 | 7.8 | 8.01 | -1.11% | 339,130 | 269,933,813 |
| 2024-12-18 | 7.79 | 8.23 | 7.55 | 8.1 | +2.66% | 434,157 | 343,196,851 |
| 2024-12-17 | 8.16 | 8.43 | 7.86 | 7.89 | -3.19% | 500,781 | 409,701,541 |
| 2024-12-16 | 8.57 | 8.57 | 8.06 | 8.15 | -5.78% | 607,731 | 500,326,300 |
| 2024-12-13 | 9.01 | 9.15 | 8.6 | 8.65 | -5.77% | 799,529 | 706,726,772 |
| 2024-12-12 | 8.99 | 10.2 | 8.87 | 9.18 | +3.61% | 1,284,984 | 1,209,379,585 |
| 2024-12-11 | 8.77 | 9.06 | 8.76 | 8.86 | -0.56% | 637,200 | 567,171,741 |
| 2024-12-10 | 9.08 | 9.1 | 8.6 | 8.91 | +2.41% | 898,948 | 796,580,404 |
| 2024-12-09 | 8.46 | 8.83 | 8.4 | 8.7 | +2.23% | 693,680 | 597,877,040 |
| 2024-12-06 | 8.82 | 8.86 | 8.21 | 8.51 | -4.06% | 885,303 | 751,082,694 |
| 2024-12-05 | 8.83 | 9.15 | 8.53 | 8.87 | -0.67% | 1,135,000 | 994,002,698 |
| 2024-12-04 | 9.36 | 10.21 | 8.74 | 8.93 | -4.59% | 2,082,000 | 1,969,935,634 |
| 2024-12-03 | 7.71 | 9.36 | 7.49 | 9.36 | +20% | 1,403,904 | 1,196,476,144 |
| 2024-12-02 | 7.59 | 7.95 | 7.44 | 7.8 | +2.36% | 920,147 | 707,669,454 |
| 2024-11-29 | 7.29 | 7.78 | 7.05 | 7.62 | +2.28% | 981,081 | 728,345,963 |
| 2024-11-28 | 7.37 | 7.9 | 7.35 | 7.45 | +1.09% | 1,016,978 | 770,248,502 |
| 2024-11-27 | 7.15 | 7.55 | 7 | 7.37 | +0.55% | 1,054,859 | 767,622,265 |
| 2024-11-26 | 8 | 8.28 | 7.31 | 7.33 | -2.27% | 1,866,577 | 1,457,369,534 |
| 2024-11-25 | 6.27 | 7.5 | 6.05 | 7.5 | +20% | 1,281,631 | 921,946,554 |
| 2024-11-22 | 6.49 | 6.73 | 6.21 | 6.25 | -5.16% | 315,595 | 204,121,457 |
| 2024-11-21 | 6.6 | 6.64 | 6.43 | 6.59 | -1.2% | 323,590 | 211,537,196 |
| 2024-11-20 | 6.36 | 6.74 | 6.26 | 6.67 | +4.71% | 413,735 | 271,664,313 |
| 2024-11-19 | 6.2 | 6.39 | 5.98 | 6.37 | +2.74% | 329,546 | 204,163,855 |
| 2024-11-18 | 7 | 7.12 | 6.1 | 6.2 | -12.92% | 661,575 | 426,949,194 |
| 2024-11-15 | 7.21 | 7.88 | 7.11 | 7.12 | +0.28% | 866,998 | 637,359,923 |
| 2024-11-14 | 6.93 | 7.36 | 6.75 | 7.1 | +1.72% | 736,484 | 525,244,280 |
| 2024-11-13 | 6.84 | 7.02 | 6.65 | 6.98 | +1.16% | 312,873 | 213,905,211 |
| 2024-11-12 | 7.28 | 7.29 | 6.8 | 6.9 | -4.96% | 462,121 | 324,242,780 |
| 2024-11-11 | 6.96 | 7.26 | 6.87 | 7.26 | +2.98% | 464,154 | 331,105,578 |
| 2024-11-08 | 7.32 | 7.45 | 6.95 | 7.05 | -1.12% | 580,131 | 415,467,265 |
| 2024-11-07 | 6.75 | 7.13 | 6.72 | 7.13 | +4.85% | 571,650 | 397,284,479 |
| 2024-11-06 | 6.88 | 7.02 | 6.7 | 6.8 | -1.02% | 539,029 | 369,669,091 |
| 2024-11-05 | 6.49 | 6.98 | 6.46 | 6.87 | +5.86% | 533,465 | 361,087,282 |
| 2024-11-04 | 6.35 | 6.52 | 6.03 | 6.49 | -0.92% | 435,537 | 276,555,576 |
| 2024-11-01 | 6.8 | 7.4 | 6.47 | 6.55 | -1.5% | 928,102 | 649,362,949 |
| 2024-10-31 | 6.54 | 6.74 | 6.37 | 6.65 | +1.53% | 401,345 | 264,745,797 |
| 2024-10-30 | 6.52 | 6.63 | 6.33 | 6.55 | -1.36% | 379,795 | 245,821,641 |
| 2024-10-29 | 7.02 | 7.09 | 6.63 | 6.64 | -5.14% | 546,670 | 370,241,829 |
| 2024-10-28 | 6.61 | 7.1 | 6.61 | 7 | +7.36% | 703,861 | 484,461,484 |
| 2024-10-25 | 6.45 | 6.63 | 6.45 | 6.52 | +3% | 364,485 | 237,913,972 |
| 2024-10-24 | 6.6 | 6.6 | 6.3 | 6.33 | -4.09% | 317,577 | 203,008,797 |
| 2024-10-23 | 6.42 | 6.93 | 6.34 | 6.6 | +2.8% | 512,875 | 341,652,082 |
| 2024-10-22 | 6.7 | 6.7 | 6.3 | 6.42 | -5.03% | 412,285 | 267,645,511 |
| 2024-10-21 | 6.47 | 6.78 | 6.45 | 6.76 | +4.64% | 525,193 | 348,013,991 |
| 2024-10-18 | 6.2 | 6.59 | 6.11 | 6.46 | +3.69% | 443,840 | 281,654,326 |
| 2024-10-17 | 6.34 | 6.43 | 6.21 | 6.23 | 0% | 400,451 | 253,671,952 |
| 2024-10-16 | 5.9 | 6.3 | 5.89 | 6.23 | +1.3% | 337,901 | 208,328,550 |
| 2024-10-15 | 6.16 | 6.47 | 6.02 | 6.15 | -0.81% | 486,962 | 306,593,403 |
| 2024-10-14 | 5.99 | 6.21 | 5.76 | 6.2 | +5.44% | 377,370 | 226,662,070 |
| 2024-10-11 | 6.14 | 6.22 | 5.8 | 5.88 | -5.62% | 417,901 | 249,758,799 |
| 2024-10-10 | 6.38 | 6.66 | 6.11 | 6.23 | 0% | 488,634 | 309,003,750 |
| 2024-10-09 | 6.99 | 7.07 | 6.22 | 6.23 | -15.58% | 823,256 | 557,707,215 |
| 2024-10-08 | 7.29 | 7.38 | 6.52 | 7.38 | +20% | 1,136,760 | 798,709,574 |
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：