股票概览
6.17
-5.8%
-0.38
6.55
开盘价
6.56
最高价
6.14
最低价
248,741
成交量
数据更新至: 2024-12-31
技术指标
6.76
MA5 (5日均线)
7.11
MA10 (10日均线)
7.50
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 | 6.55 | 6.56 | 6.14 | 6.17 | -5.8% | 248,741 | 156,523,704 |
| 2024-12-30 | 6.89 | 6.97 | 6.46 | 6.55 | -6.16% | 329,946 | 218,106,303 |
| 2024-12-27 | 6.85 | 7.14 | 6.85 | 6.98 | -4.25% | 516,769 | 362,538,028 |
| 2024-12-26 | 6.99 | 7.47 | 6.99 | 7.29 | +7.36% | 641,837 | 473,124,542 |
| 2024-12-25 | 7.19 | 7.21 | 6.72 | 6.79 | -7.74% | 309,511 | 214,138,113 |
| 2024-12-24 | 6.98 | 7.46 | 6.8 | 7.36 | +1.8% | 413,929 | 293,355,261 |
| 2024-12-23 | 8 | 8 | 7.23 | 7.23 | -9.96% | 536,696 | 398,166,639 |
| 2024-12-20 | 7.51 | 8.03 | 7.4 | 8.03 | +10% | 325,995 | 257,913,312 |
| 2024-12-19 | 7.25 | 7.64 | 6.97 | 7.3 | -1.62% | 420,903 | 300,694,586 |
| 2024-12-18 | 7.5 | 7.65 | 7.18 | 7.42 | -3.76% | 389,741 | 287,379,705 |
| 2024-12-17 | 8.33 | 8.45 | 7.7 | 7.71 | -9.82% | 523,884 | 418,491,347 |
| 2024-12-16 | 8.33 | 8.8 | 7.9 | 8.55 | +2.64% | 663,876 | 558,309,262 |
| 2024-12-13 | 8.2 | 9.17 | 8.07 | 8.33 | -1.07% | 840,846 | 711,276,870 |
| 2024-12-12 | 8.07 | 8.73 | 7.96 | 8.42 | +6.05% | 931,495 | 776,783,350 |
| 2024-12-11 | 7.98 | 8.04 | 7.75 | 7.94 | -0.5% | 471,445 | 370,653,307 |
| 2024-12-10 | 8.1 | 8.27 | 7.82 | 7.98 | +2.18% | 777,879 | 625,569,283 |
| 2024-12-09 | 7.98 | 8.24 | 7.77 | 7.81 | -1.14% | 1,013,140 | 809,934,032 |
| 2024-12-06 | 7.19 | 7.9 | 7.19 | 7.9 | +10.03% | 947,886 | 732,111,295 |
| 2024-12-05 | 7 | 7.25 | 7 | 7.18 | +3.16% | 369,770 | 263,774,770 |
| 2024-12-04 | 7.26 | 7.29 | 6.9 | 6.96 | -4.79% | 452,492 | 318,861,707 |
| 2024-12-03 | 7.31 | 7.6 | 7.22 | 7.31 | -1.48% | 464,754 | 343,376,642 |
| 2024-12-02 | 7.14 | 7.58 | 7.02 | 7.42 | +4.51% | 590,740 | 433,734,326 |
| 2024-11-29 | 7.01 | 7.2 | 6.97 | 7.1 | -0.14% | 450,475 | 319,047,538 |
| 2024-11-28 | 7.19 | 7.41 | 6.95 | 7.11 | -0.97% | 607,193 | 434,459,041 |
| 2024-11-27 | 7.3 | 7.49 | 6.89 | 7.18 | -6.27% | 800,420 | 570,089,476 |
| 2024-11-26 | 8.96 | 8.96 | 7.62 | 7.66 | -9.46% | 1,340,764 | 1,095,859,968 |
| 2024-11-25 | 8.22 | 8.46 | 8.08 | 8.46 | +10.01% | 262,739 | 217,962,253 |
| 2024-11-22 | 6.77 | 7.69 | 6.77 | 7.69 | +10.01% | 660,681 | 499,046,651 |
| 2024-11-21 | 6.9 | 7.42 | 6.89 | 6.99 | -2.24% | 747,777 | 529,022,675 |
| 2024-11-20 | 6.55 | 7.59 | 6.55 | 7.15 | +3.62% | 1,064,898 | 755,271,187 |
| 2024-11-19 | 6.93 | 6.99 | 6.9 | 6.9 | -10.04% | 213,554 | 147,514,141 |
| 2024-11-18 | 7.67 | 7.67 | 6.93 | 7.67 | +10.04% | 1,379,049 | 1,019,459,513 |
| 2024-11-15 | 6.37 | 6.97 | 6.37 | 6.97 | +9.94% | 250,656 | 173,001,364 |
| 2024-11-14 | 6.8 | 6.85 | 6.29 | 6.34 | -8.91% | 622,098 | 409,595,363 |
| 2024-11-13 | 6.5 | 6.96 | 6.5 | 6.96 | +9.95% | 640,079 | 438,405,120 |
| 2024-11-12 | 6.47 | 6.52 | 6.24 | 6.33 | -2.16% | 152,422 | 97,441,364 |
| 2024-11-11 | 6.27 | 6.56 | 6.21 | 6.47 | +3.35% | 217,213 | 139,295,331 |
| 2024-11-08 | 6.43 | 6.44 | 6.2 | 6.26 | -1.57% | 201,877 | 126,785,160 |
| 2024-11-07 | 6.07 | 6.4 | 6.03 | 6.36 | +3.58% | 264,402 | 165,797,817 |
| 2024-11-06 | 6.05 | 6.26 | 5.95 | 6.14 | 0% | 321,381 | 195,366,438 |
| 2024-11-05 | 5.72 | 6.28 | 5.67 | 6.14 | +7.53% | 428,247 | 260,258,648 |
| 2024-11-04 | 5.74 | 5.75 | 5.62 | 5.71 | -0.7% | 156,558 | 88,875,418 |
| 2024-11-01 | 5.89 | 5.92 | 5.52 | 5.75 | -2.71% | 218,658 | 125,157,302 |
| 2024-10-31 | 5.91 | 6.1 | 5.78 | 5.91 | -2.15% | 207,552 | 123,201,753 |
| 2024-10-30 | 5.99 | 6.16 | 5.89 | 6.04 | +1.34% | 160,070 | 96,342,632 |
| 2024-10-29 | 6.15 | 6.51 | 5.94 | 5.96 | -2.3% | 281,973 | 174,118,326 |
| 2024-10-28 | 5.73 | 6.14 | 5.7 | 6.1 | +6.46% | 230,987 | 137,280,166 |
| 2024-10-25 | 5.62 | 5.78 | 5.61 | 5.73 | +1.78% | 150,543 | 85,896,530 |
| 2024-10-24 | 5.63 | 5.65 | 5.51 | 5.63 | -1.57% | 136,121 | 76,015,958 |
| 2024-10-23 | 5.84 | 5.9 | 5.68 | 5.72 | -1.89% | 156,701 | 90,298,023 |
| 2024-10-22 | 5.72 | 5.95 | 5.71 | 5.83 | +1.92% | 179,390 | 104,443,216 |
| 2024-10-21 | 5.68 | 5.83 | 5.65 | 5.72 | +0.7% | 142,261 | 81,553,866 |
| 2024-10-18 | 5.63 | 5.74 | 5.53 | 5.68 | +1.07% | 144,522 | 81,552,735 |
| 2024-10-17 | 5.61 | 5.74 | 5.6 | 5.62 | 0% | 106,793 | 60,514,985 |
| 2024-10-16 | 5.51 | 5.68 | 5.46 | 5.62 | +0.72% | 104,212 | 58,446,139 |
| 2024-10-15 | 5.59 | 5.78 | 5.52 | 5.58 | -0.18% | 154,787 | 87,693,685 |
| 2024-10-14 | 5.46 | 5.59 | 5.33 | 5.59 | +3.52% | 139,306 | 76,469,657 |
| 2024-10-11 | 5.7 | 5.71 | 5.3 | 5.4 | -5.92% | 167,137 | 91,572,055 |
| 2024-10-10 | 5.62 | 5.98 | 5.43 | 5.74 | +2.14% | 226,261 | 128,363,764 |
| 2024-10-09 | 6.21 | 6.21 | 5.62 | 5.62 | -9.94% | 258,075 | 149,690,869 |
| 2024-10-08 | 6.56 | 6.56 | 5.82 | 6.24 | +4.52% | 448,533 | 278,732,245 |
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：