股票概览
6.01
-2.44%
-0.15
6.17
开盘价
6.24
最高价
5.97
最低价
78,131
成交量
数据更新至: 2024-12-31
技术指标
6.17
MA5 (5日均线)
6.36
MA10 (10日均线)
6.61
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 | 6.17 | 6.24 | 5.97 | 6.01 | -2.44% | 78,131 | 47,483,797 |
| 2024-12-30 | 6.36 | 6.36 | 6.09 | 6.16 | -2.53% | 80,280 | 49,530,727 |
| 2024-12-27 | 6.31 | 6.38 | 6.22 | 6.32 | +0.96% | 77,487 | 49,043,781 |
| 2024-12-26 | 6.15 | 6.35 | 6.14 | 6.26 | +2.45% | 87,822 | 54,980,128 |
| 2024-12-25 | 6.32 | 6.37 | 6.04 | 6.11 | -3.32% | 114,154 | 69,902,853 |
| 2024-12-24 | 6.4 | 6.52 | 6.25 | 6.32 | -1.1% | 102,308 | 64,927,719 |
| 2024-12-23 | 6.82 | 6.85 | 6.34 | 6.39 | -6.17% | 169,840 | 110,848,970 |
| 2024-12-20 | 6.56 | 6.9 | 6.56 | 6.81 | +3.03% | 144,334 | 98,055,530 |
| 2024-12-19 | 6.51 | 6.62 | 6.48 | 6.61 | +0.76% | 77,296 | 50,715,747 |
| 2024-12-18 | 6.6 | 6.65 | 6.46 | 6.56 | -0.61% | 89,452 | 58,735,619 |
| 2024-12-17 | 6.85 | 6.86 | 6.54 | 6.6 | -3.65% | 130,434 | 86,898,287 |
| 2024-12-16 | 6.85 | 7.01 | 6.8 | 6.85 | -0.44% | 106,203 | 73,013,487 |
| 2024-12-13 | 7.05 | 7.09 | 6.87 | 6.88 | -3.37% | 187,363 | 130,076,784 |
| 2024-12-12 | 7.04 | 7.15 | 6.97 | 7.12 | +1.14% | 194,876 | 138,072,275 |
| 2024-12-11 | 7.04 | 7.13 | 6.96 | 7.04 | 0% | 137,397 | 96,911,824 |
| 2024-12-10 | 7.15 | 7.21 | 7.01 | 7.04 | +0.14% | 239,959 | 169,691,137 |
| 2024-12-09 | 6.78 | 7.28 | 6.75 | 7.03 | +3.69% | 305,658 | 215,234,005 |
| 2024-12-06 | 6.81 | 6.82 | 6.64 | 6.78 | +0.15% | 125,106 | 84,201,871 |
| 2024-12-05 | 6.56 | 6.9 | 6.56 | 6.77 | +2.58% | 167,374 | 112,926,923 |
| 2024-12-04 | 6.78 | 6.79 | 6.56 | 6.6 | -2.65% | 155,969 | 103,765,096 |
| 2024-12-03 | 6.85 | 6.89 | 6.73 | 6.78 | -1.6% | 163,693 | 111,202,854 |
| 2024-12-02 | 6.86 | 6.91 | 6.72 | 6.89 | +0.29% | 211,087 | 144,473,842 |
| 2024-11-29 | 6.66 | 6.98 | 6.58 | 6.87 | +3.15% | 257,498 | 175,325,641 |
| 2024-11-28 | 6.82 | 6.92 | 6.64 | 6.66 | -2.35% | 186,050 | 125,150,574 |
| 2024-11-27 | 6.86 | 6.86 | 6.53 | 6.82 | -1.16% | 257,797 | 171,734,854 |
| 2024-11-26 | 7.15 | 7.18 | 6.88 | 6.9 | -5.35% | 344,332 | 241,346,763 |
| 2024-11-25 | 7.06 | 7.4 | 7.02 | 7.29 | +4.29% | 471,132 | 339,493,128 |
| 2024-11-22 | 7.08 | 7.53 | 6.93 | 6.99 | -1.96% | 497,528 | 358,524,911 |
| 2024-11-21 | 7.26 | 7.4 | 7.04 | 7.13 | -1.93% | 378,296 | 271,973,621 |
| 2024-11-20 | 6.97 | 7.36 | 6.88 | 7.27 | +4.3% | 571,339 | 411,187,437 |
| 2024-11-19 | 6.8 | 6.99 | 6.62 | 6.97 | +0.58% | 310,688 | 211,527,846 |
| 2024-11-18 | 6.99 | 7.08 | 6.61 | 6.93 | +2.67% | 382,301 | 263,338,171 |
| 2024-11-15 | 6.72 | 7.05 | 6.66 | 6.75 | +0.15% | 230,444 | 157,232,658 |
| 2024-11-14 | 7.07 | 7.13 | 6.73 | 6.74 | -5.47% | 237,378 | 163,700,550 |
| 2024-11-13 | 6.96 | 7.17 | 6.77 | 7.13 | +1.71% | 332,278 | 231,394,369 |
| 2024-11-12 | 7.04 | 7.2 | 6.91 | 7.01 | +0.72% | 373,323 | 262,379,743 |
| 2024-11-11 | 6.75 | 6.98 | 6.73 | 6.96 | +2.05% | 313,757 | 216,138,289 |
| 2024-11-08 | 6.94 | 7.09 | 6.8 | 6.82 | -1.02% | 390,946 | 270,241,842 |
| 2024-11-07 | 6.78 | 6.98 | 6.7 | 6.89 | +2.23% | 464,696 | 318,376,401 |
| 2024-11-06 | 6.96 | 7.22 | 6.69 | 6.74 | -3.02% | 595,382 | 409,629,204 |
| 2024-11-05 | 6.75 | 7.03 | 6.65 | 6.95 | +4.35% | 836,706 | 573,244,426 |
| 2024-11-04 | 6.04 | 6.66 | 6.04 | 6.66 | +10.08% | 533,822 | 346,790,904 |
| 2024-11-01 | 6.28 | 6.39 | 6.04 | 6.05 | -4.72% | 199,046 | 122,710,131 |
| 2024-10-31 | 6.22 | 6.38 | 6.18 | 6.35 | +2.58% | 232,828 | 146,716,713 |
| 2024-10-30 | 6.1 | 6.25 | 6.06 | 6.19 | +1.31% | 164,185 | 101,644,330 |
| 2024-10-29 | 6.2 | 6.32 | 6.1 | 6.11 | -1.29% | 160,673 | 99,399,871 |
| 2024-10-28 | 6.19 | 6.3 | 6.16 | 6.19 | -0.96% | 214,553 | 132,904,629 |
| 2024-10-25 | 6.31 | 6.46 | 6.18 | 6.25 | +2.8% | 275,364 | 173,397,521 |
| 2024-10-24 | 6.1 | 6.17 | 6.03 | 6.08 | -0.98% | 117,582 | 71,476,992 |
| 2024-10-23 | 6.13 | 6.26 | 6.1 | 6.14 | -0.49% | 187,230 | 115,647,330 |
| 2024-10-22 | 6.17 | 6.32 | 5.98 | 6.17 | +1.15% | 235,471 | 145,639,948 |
| 2024-10-21 | 5.85 | 6.1 | 5.85 | 6.1 | +5.35% | 279,691 | 168,102,309 |
| 2024-10-18 | 5.68 | 5.87 | 5.64 | 5.79 | +1.76% | 187,522 | 108,464,139 |
| 2024-10-17 | 5.73 | 5.82 | 5.63 | 5.69 | +0.35% | 124,742 | 71,212,901 |
| 2024-10-16 | 5.6 | 5.74 | 5.54 | 5.67 | -0.18% | 102,216 | 57,820,833 |
| 2024-10-15 | 5.77 | 5.87 | 5.64 | 5.68 | -1.39% | 124,173 | 71,539,927 |
| 2024-10-14 | 5.56 | 5.77 | 5.54 | 5.76 | +3.6% | 127,511 | 72,418,302 |
| 2024-10-11 | 5.9 | 5.9 | 5.48 | 5.56 | -5.12% | 155,025 | 87,569,141 |
| 2024-10-10 | 5.82 | 6.05 | 5.7 | 5.86 | +0.69% | 179,161 | 105,493,945 |
| 2024-10-09 | 6.41 | 6.41 | 5.82 | 5.82 | -10.05% | 300,386 | 181,393,151 |
| 2024-10-08 | 6.69 | 6.69 | 6.08 | 6.47 | +6.41% | 443,278 | 283,027,255 |
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：