股票概览
6.42
-3.17%
-0.21
6.63
开盘价
6.65
最高价
6.42
最低价
191,215
成交量
数据更新至: 2024-12-31
技术指标
6.59
MA5 (5日均线)
6.63
MA10 (10日均线)
6.78
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 | 6.63 | 6.65 | 6.42 | 6.42 | -3.17% | 191,215 | 124,647,073 |
| 2024-12-30 | 6.66 | 6.66 | 6.58 | 6.63 | -0.3% | 118,988 | 78,826,072 |
| 2024-12-27 | 6.64 | 6.72 | 6.63 | 6.65 | +0.45% | 132,506 | 88,359,308 |
| 2024-12-26 | 6.6 | 6.68 | 6.59 | 6.62 | +0.15% | 104,047 | 69,047,981 |
| 2024-12-25 | 6.7 | 6.71 | 6.57 | 6.61 | -1.2% | 114,357 | 75,611,206 |
| 2024-12-24 | 6.57 | 6.7 | 6.57 | 6.69 | +1.83% | 140,579 | 93,495,113 |
| 2024-12-23 | 6.68 | 6.71 | 6.55 | 6.57 | -1.35% | 145,080 | 96,185,254 |
| 2024-12-20 | 6.68 | 6.72 | 6.64 | 6.66 | -0.6% | 122,898 | 82,038,493 |
| 2024-12-19 | 6.68 | 6.73 | 6.6 | 6.7 | -0.59% | 149,814 | 99,755,147 |
| 2024-12-18 | 6.79 | 6.84 | 6.72 | 6.74 | -0.59% | 123,475 | 83,834,294 |
| 2024-12-17 | 6.88 | 6.92 | 6.77 | 6.78 | -1.74% | 137,060 | 93,745,603 |
| 2024-12-16 | 6.94 | 6.98 | 6.86 | 6.9 | -0.58% | 151,376 | 104,775,706 |
| 2024-12-13 | 7.08 | 7.1 | 6.94 | 6.94 | -2.8% | 251,899 | 176,512,418 |
| 2024-12-12 | 7.09 | 7.16 | 7.06 | 7.14 | +0.85% | 256,968 | 183,002,936 |
| 2024-12-11 | 6.99 | 7.13 | 6.96 | 7.08 | +1.58% | 259,215 | 183,312,619 |
| 2024-12-10 | 7.09 | 7.14 | 6.95 | 6.97 | 0% | 319,259 | 225,308,188 |
| 2024-12-09 | 6.9 | 7.08 | 6.9 | 6.97 | +0.58% | 261,243 | 182,715,593 |
| 2024-12-06 | 6.84 | 6.93 | 6.81 | 6.93 | +1.17% | 195,350 | 134,590,148 |
| 2024-12-05 | 6.79 | 6.88 | 6.76 | 6.85 | +0.44% | 142,091 | 96,956,310 |
| 2024-12-04 | 6.95 | 6.95 | 6.79 | 6.82 | -0.73% | 214,568 | 147,445,202 |
| 2024-12-03 | 6.88 | 6.9 | 6.78 | 6.87 | 0% | 171,586 | 117,276,474 |
| 2024-12-02 | 6.76 | 6.9 | 6.73 | 6.87 | +1.78% | 202,142 | 138,157,770 |
| 2024-11-29 | 6.66 | 6.79 | 6.64 | 6.75 | +0.9% | 192,117 | 129,321,086 |
| 2024-11-28 | 6.75 | 6.77 | 6.64 | 6.69 | -1.18% | 188,875 | 126,658,634 |
| 2024-11-27 | 6.69 | 6.78 | 6.51 | 6.77 | +1.04% | 216,440 | 143,404,684 |
| 2024-11-26 | 6.67 | 6.79 | 6.65 | 6.7 | -0.15% | 150,040 | 100,806,854 |
| 2024-11-25 | 6.68 | 6.8 | 6.62 | 6.71 | +0.9% | 190,474 | 127,707,462 |
| 2024-11-22 | 6.88 | 6.94 | 6.64 | 6.65 | -4.04% | 249,014 | 169,194,401 |
| 2024-11-21 | 6.86 | 6.94 | 6.81 | 6.93 | +1.02% | 219,498 | 150,991,292 |
| 2024-11-20 | 6.82 | 6.9 | 6.76 | 6.86 | +0.29% | 214,850 | 146,935,650 |
| 2024-11-19 | 6.75 | 6.84 | 6.69 | 6.84 | +2.09% | 208,489 | 140,916,488 |
| 2024-11-18 | 6.85 | 6.88 | 6.64 | 6.7 | -1.33% | 260,358 | 175,894,467 |
| 2024-11-15 | 6.85 | 7 | 6.75 | 6.79 | -1.59% | 221,403 | 152,479,650 |
| 2024-11-14 | 7.11 | 7.15 | 6.88 | 6.9 | -3.23% | 310,225 | 217,383,170 |
| 2024-11-13 | 7.07 | 7.21 | 7.06 | 7.13 | +0.14% | 240,278 | 171,184,043 |
| 2024-11-12 | 7.23 | 7.31 | 7.06 | 7.12 | -1.93% | 353,439 | 254,263,475 |
| 2024-11-11 | 7.24 | 7.3 | 7.13 | 7.26 | -0.82% | 382,322 | 275,449,543 |
| 2024-11-08 | 7.59 | 7.65 | 7.25 | 7.32 | -2.27% | 530,682 | 394,683,011 |
| 2024-11-07 | 7.26 | 7.53 | 7.15 | 7.49 | +0.54% | 525,945 | 386,977,032 |
| 2024-11-06 | 7.51 | 7.66 | 7.41 | 7.45 | -0.8% | 666,070 | 501,240,503 |
| 2024-11-05 | 7.18 | 7.6 | 7.17 | 7.51 | +5.48% | 804,157 | 597,979,439 |
| 2024-11-04 | 7.09 | 7.14 | 6.96 | 7.12 | +0.56% | 384,673 | 271,707,195 |
| 2024-11-01 | 6.91 | 7.32 | 6.89 | 7.08 | +2.02% | 745,093 | 529,731,091 |
| 2024-10-31 | 6.93 | 7 | 6.86 | 6.94 | -0.57% | 335,526 | 232,794,708 |
| 2024-10-30 | 6.98 | 7.13 | 6.88 | 6.98 | -0.85% | 358,680 | 250,331,574 |
| 2024-10-29 | 7.16 | 7.2 | 7.01 | 7.04 | -1.81% | 305,822 | 216,893,238 |
| 2024-10-28 | 7.05 | 7.17 | 7.03 | 7.17 | +1.56% | 296,553 | 211,204,642 |
| 2024-10-25 | 7.02 | 7.14 | 7 | 7.06 | -0.14% | 285,620 | 201,591,371 |
| 2024-10-24 | 7.04 | 7.1 | 6.94 | 7.07 | -1.39% | 276,165 | 193,980,818 |
| 2024-10-23 | 7.21 | 7.26 | 7.1 | 7.17 | +0.42% | 397,342 | 285,347,110 |
| 2024-10-22 | 7.14 | 7.16 | 7.03 | 7.14 | -0.14% | 321,529 | 228,197,736 |
| 2024-10-21 | 7.08 | 7.22 | 7.03 | 7.15 | +3.92% | 534,080 | 381,173,409 |
| 2024-10-18 | 6.77 | 7 | 6.76 | 6.88 | +1.78% | 454,054 | 313,318,813 |
| 2024-10-17 | 6.91 | 6.95 | 6.75 | 6.76 | -1.74% | 236,808 | 162,338,795 |
| 2024-10-16 | 6.7 | 6.92 | 6.66 | 6.88 | +1.47% | 272,822 | 186,192,881 |
| 2024-10-15 | 7.02 | 7.03 | 6.77 | 6.78 | -3.69% | 344,334 | 237,077,608 |
| 2024-10-14 | 6.89 | 7.07 | 6.86 | 7.04 | +2.33% | 315,172 | 220,054,116 |
| 2024-10-11 | 7.1 | 7.14 | 6.79 | 6.88 | -1.85% | 414,363 | 288,902,536 |
| 2024-10-10 | 6.97 | 7.27 | 6.73 | 7.01 | +0.57% | 556,330 | 390,925,765 |
| 2024-10-09 | 7.54 | 7.55 | 6.97 | 6.97 | -9.95% | 843,004 | 610,540,859 |
| 2024-10-08 | 7.74 | 7.74 | 7.25 | 7.74 | +9.94% | 1,354,954 | 1,029,870,744 |
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：