股票概览
6.18
-1.28%
-0.08
6.29
开盘价
6.3
最高价
6.16
最低价
424,478
成交量
数据更新至: 2024-12-31
技术指标
6.18
MA5 (5日均线)
6.17
MA10 (10日均线)
6.21
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 | 6.29 | 6.3 | 6.16 | 6.18 | -1.28% | 424,478 | 264,434,178 |
| 2024-12-30 | 6.19 | 6.32 | 6.19 | 6.26 | +0.97% | 363,655 | 228,064,480 |
| 2024-12-27 | 6.12 | 6.22 | 6.12 | 6.2 | +1.14% | 380,199 | 234,626,689 |
| 2024-12-26 | 6.14 | 6.16 | 6.11 | 6.13 | -0.16% | 227,343 | 139,457,078 |
| 2024-12-25 | 6.11 | 6.15 | 6.07 | 6.14 | +0.49% | 329,636 | 201,575,865 |
| 2024-12-24 | 6.09 | 6.14 | 6.06 | 6.11 | +0.49% | 326,195 | 198,607,157 |
| 2024-12-23 | 6.1 | 6.19 | 6.07 | 6.08 | -0.33% | 409,827 | 251,169,070 |
| 2024-12-20 | 6.19 | 6.21 | 6.09 | 6.1 | -1.61% | 513,365 | 314,444,401 |
| 2024-12-19 | 6.26 | 6.27 | 6.15 | 6.2 | -1.43% | 390,559 | 242,138,521 |
| 2024-12-18 | 6.22 | 6.37 | 6.21 | 6.29 | +1.29% | 470,117 | 296,952,133 |
| 2024-12-17 | 6.21 | 6.3 | 6.19 | 6.21 | +0.16% | 360,697 | 225,230,502 |
| 2024-12-16 | 6.17 | 6.25 | 6.17 | 6.2 | +0.32% | 257,757 | 159,901,355 |
| 2024-12-13 | 6.3 | 6.3 | 6.17 | 6.18 | -2.06% | 364,396 | 226,597,957 |
| 2024-12-12 | 6.3 | 6.33 | 6.27 | 6.31 | -0.16% | 280,524 | 176,894,071 |
| 2024-12-11 | 6.25 | 6.32 | 6.22 | 6.32 | +1.12% | 323,878 | 203,883,625 |
| 2024-12-10 | 6.41 | 6.42 | 6.24 | 6.25 | -0.79% | 529,902 | 334,539,966 |
| 2024-12-09 | 6.39 | 6.41 | 6.27 | 6.3 | -0.63% | 423,381 | 267,898,588 |
| 2024-12-06 | 6.18 | 6.35 | 6.18 | 6.34 | +2.42% | 626,511 | 393,167,404 |
| 2024-12-05 | 6.26 | 6.28 | 6.15 | 6.19 | -1.12% | 385,453 | 238,613,009 |
| 2024-12-04 | 6.2 | 6.32 | 6.15 | 6.26 | +0.97% | 635,972 | 397,654,110 |
| 2024-12-03 | 6.06 | 6.23 | 6.03 | 6.2 | +2.31% | 601,240 | 369,322,252 |
| 2024-12-02 | 6 | 6.09 | 5.99 | 6.06 | +1.34% | 383,526 | 231,528,012 |
| 2024-11-29 | 5.93 | 5.99 | 5.91 | 5.98 | +1.01% | 302,398 | 180,126,808 |
| 2024-11-28 | 6 | 6.01 | 5.91 | 5.92 | -1.5% | 299,824 | 178,384,162 |
| 2024-11-27 | 5.93 | 6.01 | 5.8 | 6.01 | +1.35% | 384,563 | 227,285,644 |
| 2024-11-26 | 5.97 | 5.99 | 5.92 | 5.93 | -0.84% | 218,681 | 130,183,030 |
| 2024-11-25 | 6.05 | 6.08 | 5.92 | 5.98 | -0.83% | 366,081 | 219,272,615 |
| 2024-11-22 | 6.2 | 6.2 | 6.02 | 6.03 | -2.58% | 471,296 | 288,503,783 |
| 2024-11-21 | 6.2 | 6.27 | 6.16 | 6.19 | -0.16% | 451,340 | 280,234,003 |
| 2024-11-20 | 6.2 | 6.22 | 6.15 | 6.2 | -0.32% | 449,285 | 277,656,937 |
| 2024-11-19 | 6.2 | 6.29 | 6.13 | 6.22 | +0.81% | 550,822 | 342,078,159 |
| 2024-11-18 | 6.16 | 6.22 | 6.11 | 6.17 | +0.65% | 645,558 | 398,100,876 |
| 2024-11-15 | 6.2 | 6.29 | 6.13 | 6.13 | +0.49% | 660,922 | 408,868,124 |
| 2024-11-14 | 6.3 | 6.31 | 6.08 | 6.1 | -3.33% | 659,468 | 407,321,185 |
| 2024-11-13 | 6.3 | 6.35 | 6.24 | 6.31 | +0.32% | 554,379 | 348,723,017 |
| 2024-11-12 | 6.31 | 6.43 | 6.25 | 6.29 | 0% | 793,969 | 502,780,629 |
| 2024-11-11 | 6.35 | 6.39 | 6.22 | 6.29 | -0.94% | 688,747 | 431,679,511 |
| 2024-11-08 | 6.57 | 6.61 | 6.31 | 6.35 | -1.7% | 928,467 | 597,867,793 |
| 2024-11-07 | 6.29 | 6.46 | 6.24 | 6.46 | +3.03% | 820,714 | 524,149,900 |
| 2024-11-06 | 6.26 | 6.31 | 6.17 | 6.27 | +0.16% | 730,280 | 456,193,698 |
| 2024-11-05 | 6.15 | 6.29 | 6.09 | 6.26 | +2.12% | 645,929 | 400,044,879 |
| 2024-11-04 | 6.12 | 6.2 | 6.06 | 6.13 | +0.82% | 543,743 | 332,914,322 |
| 2024-11-01 | 6.14 | 6.16 | 6.05 | 6.08 | -1.14% | 450,482 | 275,343,320 |
| 2024-10-31 | 6.09 | 6.18 | 6.01 | 6.15 | +0.99% | 501,428 | 306,497,474 |
| 2024-10-30 | 6.19 | 6.19 | 6.03 | 6.09 | -1.14% | 424,609 | 258,957,580 |
| 2024-10-29 | 6.33 | 6.35 | 6.12 | 6.16 | -2.22% | 468,465 | 289,960,062 |
| 2024-10-28 | 6.08 | 6.3 | 6.06 | 6.3 | +3.11% | 511,057 | 316,784,957 |
| 2024-10-25 | 6.08 | 6.13 | 6.05 | 6.11 | +0.33% | 264,785 | 161,375,228 |
| 2024-10-24 | 6.14 | 6.2 | 6.07 | 6.09 | -0.98% | 286,788 | 175,320,901 |
| 2024-10-23 | 6.15 | 6.21 | 6.12 | 6.15 | -0.32% | 363,503 | 223,879,244 |
| 2024-10-22 | 6.08 | 6.2 | 6.03 | 6.17 | +1.82% | 418,932 | 257,106,755 |
| 2024-10-21 | 6.13 | 6.18 | 6.04 | 6.06 | -0.82% | 545,582 | 332,022,005 |
| 2024-10-18 | 6.02 | 6.19 | 5.98 | 6.11 | +1.5% | 437,626 | 266,245,987 |
| 2024-10-17 | 6.16 | 6.2 | 6.02 | 6.02 | -1.47% | 302,483 | 184,521,107 |
| 2024-10-16 | 6.14 | 6.22 | 6.08 | 6.11 | -1.29% | 334,963 | 205,851,817 |
| 2024-10-15 | 6.32 | 6.39 | 6.18 | 6.19 | -2.37% | 501,377 | 314,739,644 |
| 2024-10-14 | 6.41 | 6.42 | 6.25 | 6.34 | -0.31% | 540,491 | 341,565,039 |
| 2024-10-11 | 6.38 | 6.43 | 6.26 | 6.36 | -0.31% | 418,810 | 265,802,116 |
| 2024-10-10 | 6.18 | 6.58 | 6.1 | 6.38 | +4.25% | 803,444 | 510,789,695 |
| 2024-10-09 | 6.66 | 6.66 | 6.08 | 6.12 | -8.11% | 764,006 | 481,642,556 |
| 2024-10-08 | 7.17 | 7.17 | 6.5 | 6.66 | +2.15% | 1,139,855 | 768,604,036 |
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：