股票概览
6.23
-4.15%
-0.27
6.49
开盘价
6.54
最高价
6.23
最低价
259,084
成交量
数据更新至: 2024-12-31
技术指标
6.49
MA5 (5日均线)
6.71
MA10 (10日均线)
6.73
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 | 6.49 | 6.54 | 6.23 | 6.23 | -4.15% | 259,084 | 164,597,594 |
| 2024-12-30 | 6.57 | 6.62 | 6.44 | 6.5 | -1.96% | 241,272 | 156,704,028 |
| 2024-12-27 | 6.57 | 6.69 | 6.53 | 6.63 | +0.91% | 255,252 | 169,576,295 |
| 2024-12-26 | 6.47 | 6.62 | 6.45 | 6.57 | +1.08% | 260,050 | 170,033,415 |
| 2024-12-25 | 6.69 | 6.69 | 6.34 | 6.5 | -2.84% | 382,508 | 247,160,236 |
| 2024-12-24 | 6.58 | 6.85 | 6.55 | 6.69 | +1.83% | 355,241 | 235,921,951 |
| 2024-12-23 | 7.05 | 7.09 | 6.57 | 6.57 | -6.28% | 617,978 | 418,321,658 |
| 2024-12-20 | 7.09 | 7.16 | 6.96 | 7.01 | -1.13% | 681,634 | 479,582,514 |
| 2024-12-19 | 7.27 | 7.27 | 7.02 | 7.09 | -2.48% | 1,016,839 | 724,093,008 |
| 2024-12-18 | 6.79 | 7.27 | 6.79 | 7.27 | +9.98% | 656,720 | 463,419,760 |
| 2024-12-17 | 6.73 | 6.82 | 6.54 | 6.61 | -1.64% | 375,249 | 250,521,094 |
| 2024-12-16 | 6.72 | 6.79 | 6.67 | 6.72 | +0.15% | 177,222 | 119,205,315 |
| 2024-12-13 | 6.84 | 6.87 | 6.67 | 6.71 | -2.47% | 285,233 | 192,564,500 |
| 2024-12-12 | 6.86 | 6.91 | 6.8 | 6.88 | +0.29% | 239,839 | 164,657,203 |
| 2024-12-11 | 6.75 | 6.89 | 6.72 | 6.86 | +1.63% | 233,869 | 159,657,311 |
| 2024-12-10 | 6.92 | 6.96 | 6.72 | 6.75 | -0.44% | 345,415 | 235,686,476 |
| 2024-12-09 | 6.77 | 6.85 | 6.7 | 6.78 | 0% | 217,821 | 147,672,457 |
| 2024-12-06 | 6.73 | 6.8 | 6.62 | 6.78 | +0.59% | 218,281 | 147,191,259 |
| 2024-12-05 | 6.61 | 6.75 | 6.59 | 6.74 | +1.81% | 143,886 | 96,303,654 |
| 2024-12-04 | 6.77 | 6.77 | 6.58 | 6.62 | -2.36% | 177,467 | 118,410,189 |
| 2024-12-03 | 6.8 | 6.85 | 6.69 | 6.78 | -0.29% | 251,508 | 170,319,551 |
| 2024-12-02 | 6.62 | 6.82 | 6.61 | 6.8 | +2.87% | 274,739 | 185,596,726 |
| 2024-11-29 | 6.52 | 6.64 | 6.45 | 6.61 | +0.92% | 242,793 | 159,706,263 |
| 2024-11-28 | 6.51 | 6.64 | 6.48 | 6.55 | +0.15% | 191,465 | 125,856,798 |
| 2024-11-27 | 6.44 | 6.55 | 6.27 | 6.54 | +0.77% | 223,781 | 142,865,877 |
| 2024-11-26 | 6.59 | 6.63 | 6.44 | 6.49 | -1.96% | 195,614 | 127,495,795 |
| 2024-11-25 | 6.6 | 6.71 | 6.43 | 6.62 | +0.91% | 238,966 | 157,048,238 |
| 2024-11-22 | 6.77 | 6.86 | 6.56 | 6.56 | -2.96% | 275,799 | 185,466,530 |
| 2024-11-21 | 6.76 | 6.86 | 6.68 | 6.76 | -0.15% | 235,879 | 159,694,860 |
| 2024-11-20 | 6.62 | 6.83 | 6.59 | 6.77 | +1.96% | 323,400 | 218,172,823 |
| 2024-11-19 | 6.56 | 6.65 | 6.45 | 6.64 | +1.22% | 350,908 | 230,335,888 |
| 2024-11-18 | 6.7 | 7 | 6.55 | 6.56 | +2.02% | 544,986 | 368,560,642 |
| 2024-11-15 | 6.54 | 6.63 | 6.41 | 6.43 | -1.98% | 225,254 | 146,895,005 |
| 2024-11-14 | 6.84 | 6.87 | 6.56 | 6.56 | -3.67% | 255,236 | 169,796,240 |
| 2024-11-13 | 6.8 | 6.91 | 6.65 | 6.81 | -0.87% | 243,698 | 164,723,005 |
| 2024-11-12 | 7.01 | 7.04 | 6.8 | 6.87 | -1.43% | 341,396 | 236,262,924 |
| 2024-11-11 | 6.73 | 7 | 6.68 | 6.97 | +3.72% | 437,429 | 300,447,555 |
| 2024-11-08 | 6.84 | 6.97 | 6.7 | 6.72 | -1.03% | 378,617 | 257,168,164 |
| 2024-11-07 | 6.53 | 6.79 | 6.52 | 6.79 | +3.51% | 417,496 | 279,400,482 |
| 2024-11-06 | 6.44 | 6.64 | 6.41 | 6.56 | +1.55% | 393,708 | 257,363,920 |
| 2024-11-05 | 6.38 | 6.49 | 6.36 | 6.46 | +1.57% | 256,257 | 164,962,557 |
| 2024-11-04 | 6.2 | 6.37 | 6.19 | 6.36 | +2.42% | 188,959 | 119,211,582 |
| 2024-11-01 | 6.41 | 6.46 | 6.16 | 6.21 | -3.27% | 259,683 | 162,989,116 |
| 2024-10-31 | 6.43 | 6.45 | 6.35 | 6.42 | +0.16% | 232,677 | 149,080,120 |
| 2024-10-30 | 6.34 | 6.49 | 6.29 | 6.41 | +0.47% | 225,952 | 144,573,777 |
| 2024-10-29 | 6.62 | 6.65 | 6.36 | 6.38 | -3.92% | 325,553 | 210,399,576 |
| 2024-10-28 | 6.46 | 6.64 | 6.41 | 6.64 | +3.43% | 287,899 | 188,214,417 |
| 2024-10-25 | 6.25 | 6.42 | 6.24 | 6.42 | +2.88% | 295,235 | 187,850,948 |
| 2024-10-24 | 6.25 | 6.3 | 6.15 | 6.24 | -0.16% | 199,998 | 124,562,273 |
| 2024-10-23 | 6.21 | 6.35 | 6.19 | 6.25 | +0.16% | 295,444 | 185,227,354 |
| 2024-10-22 | 6.08 | 6.25 | 6.06 | 6.24 | +2.8% | 265,537 | 163,367,394 |
| 2024-10-21 | 6.15 | 6.15 | 6.03 | 6.07 | -0.49% | 239,361 | 145,992,090 |
| 2024-10-18 | 6.01 | 6.21 | 5.92 | 6.1 | +1.5% | 332,655 | 201,908,310 |
| 2024-10-17 | 6.15 | 6.29 | 6.01 | 6.01 | -1.8% | 282,241 | 173,171,228 |
| 2024-10-16 | 6.09 | 6.17 | 6.03 | 6.12 | -0.49% | 172,487 | 105,320,414 |
| 2024-10-15 | 6.32 | 6.37 | 6.14 | 6.15 | -3.45% | 190,756 | 119,320,505 |
| 2024-10-14 | 6.27 | 6.41 | 6.13 | 6.37 | +1.59% | 227,852 | 143,212,426 |
| 2024-10-11 | 6.55 | 6.55 | 6.21 | 6.27 | -3.98% | 209,787 | 133,251,332 |
| 2024-10-10 | 6.45 | 6.74 | 6.3 | 6.53 | +2.19% | 315,464 | 205,684,811 |
| 2024-10-09 | 7 | 7 | 6.39 | 6.39 | -9.36% | 391,794 | 260,517,697 |
| 2024-10-08 | 7.37 | 7.37 | 6.7 | 7.05 | +5.22% | 548,910 | 388,448,401 |
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：