股票概览
6.2
-3.88%
-0.25
6.45
开盘价
6.54
最高价
6.18
最低价
72,830
成交量
数据更新至: 2024-12-31
技术指标
6.55
MA5 (5日均线)
6.68
MA10 (10日均线)
7.08
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 | 6.45 | 6.54 | 6.18 | 6.2 | -3.88% | 72,830 | 45,959,084 |
| 2024-12-30 | 6.71 | 6.74 | 6.31 | 6.45 | -4.02% | 94,159 | 60,741,540 |
| 2024-12-27 | 6.63 | 6.91 | 6.56 | 6.72 | +1.51% | 106,354 | 72,228,125 |
| 2024-12-26 | 6.7 | 6.91 | 6.5 | 6.62 | -2.07% | 146,663 | 98,467,175 |
| 2024-12-25 | 6.53 | 7.53 | 6.53 | 6.76 | +3.36% | 211,146 | 145,248,336 |
| 2024-12-24 | 6.65 | 6.69 | 6.35 | 6.54 | +0.15% | 87,898 | 57,121,406 |
| 2024-12-23 | 7.1 | 7.18 | 6.49 | 6.53 | -8.67% | 108,312 | 73,387,857 |
| 2024-12-20 | 6.85 | 7.17 | 6.85 | 7.15 | +3.92% | 69,622 | 49,112,948 |
| 2024-12-19 | 6.93 | 7.04 | 6.8 | 6.88 | -1.57% | 67,256 | 46,325,762 |
| 2024-12-18 | 7.04 | 7.18 | 6.76 | 6.99 | -0.43% | 73,877 | 51,777,908 |
| 2024-12-17 | 7.58 | 7.63 | 6.96 | 7.02 | -7.51% | 109,125 | 78,766,252 |
| 2024-12-16 | 7.61 | 7.8 | 7.55 | 7.59 | -0.39% | 58,698 | 44,868,066 |
| 2024-12-13 | 7.81 | 7.84 | 7.61 | 7.62 | -2.06% | 56,727 | 43,574,805 |
| 2024-12-12 | 7.59 | 7.88 | 7.51 | 7.78 | +2.77% | 84,519 | 65,210,636 |
| 2024-12-11 | 7.5 | 7.59 | 7.46 | 7.57 | +1.2% | 50,038 | 37,800,617 |
| 2024-12-10 | 7.7 | 7.74 | 7.46 | 7.48 | 0% | 55,593 | 42,081,774 |
| 2024-12-09 | 7.52 | 7.55 | 7.32 | 7.48 | -0.13% | 62,473 | 46,570,570 |
| 2024-12-06 | 7.4 | 7.53 | 7.33 | 7.49 | +1.49% | 66,640 | 49,694,697 |
| 2024-12-05 | 7.2 | 7.42 | 7.2 | 7.38 | +1.79% | 55,411 | 40,619,441 |
| 2024-12-04 | 7.4 | 7.43 | 7.21 | 7.25 | -2.42% | 59,172 | 43,311,820 |
| 2024-12-03 | 7.3 | 7.46 | 7.26 | 7.43 | +1.23% | 68,947 | 50,836,385 |
| 2024-12-02 | 7.17 | 7.37 | 7.14 | 7.34 | +3.09% | 63,364 | 46,063,280 |
| 2024-11-29 | 7.04 | 7.16 | 6.89 | 7.12 | +1.14% | 67,945 | 47,956,987 |
| 2024-11-28 | 6.98 | 7.15 | 6.89 | 7.04 | +1.59% | 65,552 | 46,025,596 |
| 2024-11-27 | 6.95 | 6.97 | 6.63 | 6.93 | -0.14% | 61,087 | 41,538,432 |
| 2024-11-26 | 6.95 | 7.05 | 6.91 | 6.94 | +1.31% | 61,450 | 42,852,914 |
| 2024-11-25 | 6.67 | 6.85 | 6.6 | 6.85 | +4.1% | 57,260 | 38,545,341 |
| 2024-11-22 | 6.97 | 6.98 | 6.58 | 6.58 | -4.78% | 61,927 | 42,317,100 |
| 2024-11-21 | 6.93 | 7.05 | 6.8 | 6.91 | -0.43% | 45,867 | 31,750,861 |
| 2024-11-20 | 6.8 | 6.99 | 6.74 | 6.94 | +2.21% | 62,722 | 43,278,183 |
| 2024-11-19 | 6.64 | 6.81 | 6.54 | 6.79 | +2.26% | 58,311 | 38,815,631 |
| 2024-11-18 | 6.95 | 6.99 | 6.57 | 6.64 | -4.05% | 63,335 | 42,637,720 |
| 2024-11-15 | 7.03 | 7.14 | 6.9 | 6.92 | -2.54% | 52,369 | 36,779,981 |
| 2024-11-14 | 7.39 | 7.42 | 7.07 | 7.1 | -3.92% | 63,443 | 45,469,167 |
| 2024-11-13 | 7.39 | 7.62 | 7.19 | 7.39 | -1.2% | 86,993 | 64,164,437 |
| 2024-11-12 | 7.29 | 7.59 | 7.23 | 7.48 | +2.47% | 127,766 | 94,481,944 |
| 2024-11-11 | 7.28 | 7.34 | 7.1 | 7.3 | +1.96% | 87,906 | 63,409,205 |
| 2024-11-08 | 7.26 | 7.44 | 7.15 | 7.16 | -1.38% | 143,867 | 104,996,661 |
| 2024-11-07 | 6.8 | 7.53 | 6.8 | 7.26 | +5.83% | 158,667 | 113,955,878 |
| 2024-11-06 | 6.85 | 6.95 | 6.76 | 6.86 | +0.29% | 72,180 | 49,501,142 |
| 2024-11-05 | 6.74 | 6.87 | 6.73 | 6.84 | +1.48% | 73,154 | 49,749,882 |
| 2024-11-04 | 6.65 | 6.8 | 6.54 | 6.74 | +3.06% | 77,468 | 51,781,703 |
| 2024-11-01 | 6.88 | 6.98 | 6.5 | 6.54 | -5.08% | 106,371 | 70,830,696 |
| 2024-10-31 | 6.8 | 7.19 | 6.8 | 6.89 | +1.32% | 135,714 | 94,333,177 |
| 2024-10-30 | 6.62 | 7.03 | 6.55 | 6.8 | +1.34% | 108,575 | 74,269,916 |
| 2024-10-29 | 6.81 | 6.95 | 6.64 | 6.71 | -1.76% | 100,437 | 67,926,155 |
| 2024-10-28 | 6.62 | 6.87 | 6.57 | 6.83 | +3.64% | 118,966 | 80,271,936 |
| 2024-10-25 | 6.4 | 6.7 | 6.38 | 6.59 | +2.49% | 105,357 | 69,555,975 |
| 2024-10-24 | 6.55 | 6.6 | 6.35 | 6.43 | -3.74% | 126,181 | 81,185,039 |
| 2024-10-23 | 6.62 | 6.89 | 6.51 | 6.68 | +4.54% | 213,245 | 142,942,672 |
| 2024-10-22 | 6.36 | 6.41 | 6.26 | 6.39 | +0.95% | 72,800 | 46,244,080 |
| 2024-10-21 | 6.33 | 6.41 | 6.22 | 6.33 | +0.48% | 81,638 | 51,676,812 |
| 2024-10-18 | 6.14 | 6.37 | 6.08 | 6.3 | +3.11% | 90,717 | 56,577,593 |
| 2024-10-17 | 6.27 | 6.35 | 6.11 | 6.11 | -1.93% | 77,169 | 48,077,884 |
| 2024-10-16 | 5.98 | 6.38 | 5.88 | 6.23 | +2.98% | 107,180 | 66,615,859 |
| 2024-10-15 | 6.07 | 6.34 | 6.02 | 6.05 | -1.47% | 95,863 | 58,828,628 |
| 2024-10-14 | 5.93 | 6.23 | 5.87 | 6.14 | +4.96% | 84,579 | 51,162,285 |
| 2024-10-11 | 6.13 | 6.13 | 5.75 | 5.85 | -4.41% | 85,983 | 50,667,469 |
| 2024-10-10 | 6.01 | 6.34 | 5.96 | 6.12 | +2% | 98,938 | 60,711,300 |
| 2024-10-09 | 6.66 | 6.78 | 6 | 6 | -14.16% | 145,640 | 91,887,402 |
| 2024-10-08 | 7.29 | 7.32 | 6.36 | 6.99 | +12.2% | 194,696 | 132,819,030 |
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：