股票概览
6.12
-1.92%
-0.12
6.24
开盘价
6.3
最高价
6.1
最低价
76,099
成交量
数据更新至: 2024-12-31
技术指标
6.24
MA5 (5日均线)
6.36
MA10 (10日均线)
6.65
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 | 6.24 | 6.3 | 6.1 | 6.12 | -1.92% | 76,099 | 47,116,000 |
| 2024-12-30 | 6.4 | 6.4 | 6.2 | 6.24 | -2.5% | 82,161 | 51,445,971 |
| 2024-12-27 | 6.24 | 6.44 | 6.23 | 6.4 | +2.4% | 81,353 | 51,820,184 |
| 2024-12-26 | 6.21 | 6.28 | 6.18 | 6.25 | +0.64% | 59,646 | 37,189,740 |
| 2024-12-25 | 6.36 | 6.36 | 6.13 | 6.21 | -2.2% | 75,428 | 46,818,596 |
| 2024-12-24 | 6.3 | 6.4 | 6.26 | 6.35 | +1.28% | 82,645 | 52,297,150 |
| 2024-12-23 | 6.48 | 6.53 | 6.25 | 6.27 | -3.24% | 112,505 | 71,324,318 |
| 2024-12-20 | 6.57 | 6.6 | 6.47 | 6.48 | -1.37% | 93,526 | 60,930,271 |
| 2024-12-19 | 6.64 | 6.69 | 6.49 | 6.57 | -1.79% | 89,120 | 58,569,373 |
| 2024-12-18 | 6.71 | 6.93 | 6.65 | 6.69 | -0.45% | 104,265 | 70,692,871 |
| 2024-12-17 | 7.04 | 7.07 | 6.68 | 6.72 | -4.27% | 120,276 | 81,846,447 |
| 2024-12-16 | 6.99 | 7.11 | 6.96 | 7.02 | +1.01% | 101,071 | 71,185,838 |
| 2024-12-13 | 7.07 | 7.11 | 6.94 | 6.95 | -2.66% | 85,365 | 59,799,923 |
| 2024-12-12 | 7.06 | 7.15 | 7 | 7.14 | +1.28% | 97,350 | 68,991,895 |
| 2024-12-11 | 6.96 | 7.05 | 6.94 | 7.05 | +1.59% | 113,996 | 79,750,445 |
| 2024-12-10 | 7.05 | 7.1 | 6.93 | 6.94 | 0% | 106,328 | 74,223,261 |
| 2024-12-09 | 6.94 | 7 | 6.84 | 6.94 | -0.14% | 90,721 | 62,817,233 |
| 2024-12-06 | 6.85 | 6.96 | 6.78 | 6.95 | +1.46% | 109,968 | 75,825,001 |
| 2024-12-05 | 6.81 | 6.89 | 6.75 | 6.85 | +0.59% | 67,412 | 46,162,409 |
| 2024-12-04 | 6.93 | 6.93 | 6.77 | 6.81 | -2.01% | 87,042 | 59,632,567 |
| 2024-12-03 | 6.91 | 6.98 | 6.84 | 6.95 | +0.72% | 127,325 | 88,063,346 |
| 2024-12-02 | 6.84 | 6.92 | 6.79 | 6.9 | +1.62% | 133,629 | 91,605,545 |
| 2024-11-29 | 6.78 | 6.86 | 6.7 | 6.79 | +1.19% | 115,461 | 78,076,063 |
| 2024-11-28 | 6.62 | 6.76 | 6.62 | 6.71 | +0.75% | 71,377 | 47,917,205 |
| 2024-11-27 | 6.62 | 6.67 | 6.43 | 6.66 | +0.45% | 76,687 | 50,105,440 |
| 2024-11-26 | 6.73 | 6.74 | 6.6 | 6.63 | -2.07% | 63,133 | 42,070,584 |
| 2024-11-25 | 6.62 | 6.78 | 6.54 | 6.77 | +1.8% | 90,798 | 60,695,103 |
| 2024-11-22 | 6.8 | 6.89 | 6.63 | 6.65 | -2.21% | 119,576 | 80,958,042 |
| 2024-11-21 | 6.66 | 6.88 | 6.59 | 6.8 | +1.8% | 129,784 | 87,750,273 |
| 2024-11-20 | 6.51 | 6.68 | 6.5 | 6.68 | +2.14% | 91,610 | 60,637,866 |
| 2024-11-19 | 6.48 | 6.54 | 6.36 | 6.54 | +1.24% | 77,660 | 49,978,813 |
| 2024-11-18 | 6.53 | 6.66 | 6.42 | 6.46 | 0% | 110,360 | 72,196,408 |
| 2024-11-15 | 6.61 | 6.69 | 6.46 | 6.46 | -2.27% | 127,106 | 83,778,722 |
| 2024-11-14 | 6.97 | 7.05 | 6.58 | 6.61 | -4.89% | 186,494 | 125,975,262 |
| 2024-11-13 | 7 | 7.08 | 6.8 | 6.95 | -2.11% | 246,140 | 170,578,836 |
| 2024-11-12 | 6.84 | 7.48 | 6.75 | 7.1 | +4.11% | 387,890 | 273,864,125 |
| 2024-11-11 | 6.69 | 6.82 | 6.67 | 6.82 | +1.94% | 121,579 | 81,932,401 |
| 2024-11-08 | 6.79 | 6.87 | 6.65 | 6.69 | -1.33% | 138,067 | 93,130,870 |
| 2024-11-07 | 6.57 | 6.78 | 6.53 | 6.78 | +2.57% | 188,047 | 126,390,127 |
| 2024-11-06 | 6.67 | 6.71 | 6.54 | 6.61 | -0.9% | 126,310 | 83,736,314 |
| 2024-11-05 | 6.58 | 6.69 | 6.55 | 6.67 | +0.6% | 160,503 | 106,360,415 |
| 2024-11-04 | 6.53 | 6.64 | 6.5 | 6.63 | +0.45% | 106,869 | 70,546,825 |
| 2024-11-01 | 6.77 | 6.8 | 6.48 | 6.6 | -2.94% | 175,747 | 116,276,405 |
| 2024-10-31 | 6.75 | 6.89 | 6.63 | 6.8 | +2.1% | 280,237 | 189,305,942 |
| 2024-10-30 | 6.45 | 6.85 | 6.43 | 6.66 | +2.78% | 278,423 | 185,987,376 |
| 2024-10-29 | 6.65 | 6.87 | 6.47 | 6.48 | -2.11% | 295,230 | 196,679,893 |
| 2024-10-28 | 6.43 | 6.62 | 6.42 | 6.62 | +2.64% | 226,516 | 147,720,783 |
| 2024-10-25 | 6.42 | 6.5 | 6.35 | 6.45 | +1.1% | 157,079 | 100,765,020 |
| 2024-10-24 | 6.36 | 6.44 | 6.31 | 6.38 | -0.62% | 109,892 | 69,892,806 |
| 2024-10-23 | 6.43 | 6.52 | 6.39 | 6.42 | -0.77% | 169,464 | 109,009,385 |
| 2024-10-22 | 6.39 | 6.5 | 6.33 | 6.47 | +0.94% | 211,154 | 135,947,910 |
| 2024-10-21 | 6.55 | 6.55 | 6.35 | 6.41 | -3.17% | 253,664 | 162,733,093 |
| 2024-10-18 | 6.56 | 6.71 | 6.3 | 6.62 | -2.36% | 380,874 | 246,866,242 |
| 2024-10-17 | 7.02 | 7.05 | 6.51 | 6.78 | +2.73% | 633,664 | 429,243,336 |
| 2024-10-16 | 5.96 | 6.6 | 5.92 | 6.6 | +10% | 382,375 | 245,708,154 |
| 2024-10-15 | 6.1 | 6.14 | 5.98 | 6 | -2.12% | 97,456 | 59,065,353 |
| 2024-10-14 | 5.95 | 6.18 | 5.91 | 6.13 | +3.03% | 122,571 | 74,373,854 |
| 2024-10-11 | 6.03 | 6.23 | 5.89 | 5.95 | -1% | 124,890 | 75,514,965 |
| 2024-10-10 | 5.93 | 6.11 | 5.91 | 6.01 | +2.21% | 128,039 | 77,164,849 |
| 2024-10-09 | 6.43 | 6.43 | 5.86 | 5.88 | -8.84% | 158,556 | 96,374,219 |
| 2024-10-08 | 6.9 | 6.93 | 6.2 | 6.45 | +2.38% | 315,267 | 206,785,306 |
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：