股票概览
6.59
-4.22%
-0.29
6.88
开盘价
6.89
最高价
6.58
最低价
104,139
成交量
数据更新至: 2024-12-31
技术指标
6.85
MA5 (5日均线)
6.91
MA10 (10日均线)
7.17
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 | 6.88 | 6.89 | 6.58 | 6.59 | -4.22% | 104,139 | 69,868,872 |
| 2024-12-30 | 6.94 | 6.98 | 6.82 | 6.88 | -1.57% | 82,016 | 56,349,568 |
| 2024-12-27 | 6.92 | 7.05 | 6.82 | 6.99 | +1.6% | 115,585 | 80,606,882 |
| 2024-12-26 | 6.84 | 6.98 | 6.69 | 6.88 | -0.15% | 100,440 | 68,938,825 |
| 2024-12-25 | 6.84 | 7.08 | 6.82 | 6.89 | +0.58% | 153,736 | 106,381,574 |
| 2024-12-24 | 6.75 | 6.86 | 6.66 | 6.85 | +1.48% | 103,352 | 69,851,705 |
| 2024-12-23 | 7.16 | 7.16 | 6.74 | 6.75 | -5.99% | 153,637 | 106,290,206 |
| 2024-12-20 | 7.04 | 7.23 | 6.95 | 7.18 | +1.84% | 112,092 | 79,978,957 |
| 2024-12-19 | 7.03 | 7.09 | 6.91 | 7.05 | +0.14% | 101,003 | 70,760,066 |
| 2024-12-18 | 7.08 | 7.16 | 6.97 | 7.04 | -0.85% | 113,877 | 80,487,102 |
| 2024-12-17 | 7.46 | 7.46 | 7.08 | 7.1 | -4.57% | 144,366 | 104,023,066 |
| 2024-12-16 | 7.44 | 7.5 | 7.37 | 7.44 | 0% | 102,478 | 76,172,118 |
| 2024-12-13 | 7.61 | 7.61 | 7.41 | 7.44 | -2.49% | 157,446 | 117,944,884 |
| 2024-12-12 | 7.55 | 7.66 | 7.51 | 7.63 | +1.06% | 209,515 | 159,346,736 |
| 2024-12-11 | 7.64 | 7.67 | 7.49 | 7.55 | -1.56% | 262,971 | 198,973,131 |
| 2024-12-10 | 7.73 | 7.98 | 7.59 | 7.67 | 0% | 430,330 | 332,857,565 |
| 2024-12-09 | 8.14 | 8.19 | 7.61 | 7.67 | +2.95% | 599,520 | 473,004,062 |
| 2024-12-06 | 7.18 | 7.5 | 7.15 | 7.45 | +3.76% | 251,558 | 185,353,269 |
| 2024-12-05 | 7.08 | 7.19 | 7.06 | 7.18 | +1.41% | 89,094 | 63,594,851 |
| 2024-12-04 | 7.25 | 7.27 | 7.05 | 7.08 | -3.01% | 134,264 | 96,057,513 |
| 2024-12-03 | 7.38 | 7.42 | 7.23 | 7.3 | -0.68% | 124,409 | 90,769,472 |
| 2024-12-02 | 7.19 | 7.38 | 7.16 | 7.35 | +2.23% | 157,986 | 115,255,155 |
| 2024-11-29 | 7.13 | 7.22 | 7.06 | 7.19 | +0.7% | 135,078 | 96,660,865 |
| 2024-11-28 | 7.08 | 7.25 | 7.04 | 7.14 | +0.14% | 156,532 | 112,154,444 |
| 2024-11-27 | 7.05 | 7.29 | 6.91 | 7.13 | +1.57% | 169,097 | 119,733,734 |
| 2024-11-26 | 6.98 | 7.15 | 6.98 | 7.02 | -0.14% | 138,869 | 98,046,674 |
| 2024-11-25 | 6.9 | 7.04 | 6.84 | 7.03 | +1.59% | 125,272 | 87,093,808 |
| 2024-11-22 | 7.24 | 7.24 | 6.9 | 6.92 | -4.29% | 200,964 | 141,960,340 |
| 2024-11-21 | 7.26 | 7.35 | 7.15 | 7.23 | -0.55% | 176,378 | 127,697,074 |
| 2024-11-20 | 7.05 | 7.29 | 7.01 | 7.27 | +2.83% | 187,010 | 134,702,827 |
| 2024-11-19 | 6.94 | 7.07 | 6.87 | 7.07 | +2.32% | 141,523 | 98,725,375 |
| 2024-11-18 | 7.25 | 7.37 | 6.86 | 6.91 | -4.16% | 202,131 | 142,776,497 |
| 2024-11-15 | 7.37 | 7.58 | 7.2 | 7.21 | -2.57% | 236,301 | 174,571,887 |
| 2024-11-14 | 7.72 | 7.81 | 7.36 | 7.4 | -5.25% | 288,355 | 217,742,498 |
| 2024-11-13 | 8 | 8.1 | 7.63 | 7.81 | -5.68% | 553,019 | 433,946,479 |
| 2024-11-12 | 7.79 | 8.57 | 7.78 | 8.28 | +6.29% | 867,096 | 727,772,275 |
| 2024-11-11 | 7.61 | 7.8 | 7.61 | 7.79 | +1.17% | 223,674 | 172,647,522 |
| 2024-11-08 | 7.73 | 7.84 | 7.57 | 7.7 | +0.13% | 319,202 | 245,851,049 |
| 2024-11-07 | 7.41 | 7.7 | 7.38 | 7.69 | +2.95% | 285,999 | 217,531,248 |
| 2024-11-06 | 7.4 | 7.5 | 7.32 | 7.47 | +0.81% | 244,591 | 181,721,567 |
| 2024-11-05 | 7.32 | 7.43 | 7.25 | 7.41 | +0.95% | 223,456 | 164,884,560 |
| 2024-11-04 | 7.16 | 7.38 | 7.14 | 7.34 | +1.38% | 158,048 | 115,141,963 |
| 2024-11-01 | 7.35 | 7.45 | 7.04 | 7.24 | -2.03% | 256,957 | 187,024,088 |
| 2024-10-31 | 7.41 | 7.52 | 7.35 | 7.39 | -1.07% | 235,122 | 174,464,162 |
| 2024-10-30 | 7.38 | 7.62 | 7.32 | 7.47 | -0.53% | 275,434 | 205,103,103 |
| 2024-10-29 | 7.96 | 8 | 7.46 | 7.51 | -5.3% | 407,253 | 312,340,109 |
| 2024-10-28 | 7.6 | 7.94 | 7.56 | 7.93 | +3.52% | 431,781 | 335,625,877 |
| 2024-10-25 | 7.37 | 8 | 7.3 | 7.66 | +1.86% | 475,104 | 359,658,393 |
| 2024-10-24 | 7.32 | 7.8 | 7.3 | 7.52 | +3.01% | 419,766 | 316,382,397 |
| 2024-10-23 | 7.19 | 7.38 | 7.12 | 7.3 | +0.83% | 287,726 | 207,829,018 |
| 2024-10-22 | 7.11 | 7.38 | 7.11 | 7.24 | +1.83% | 311,321 | 225,321,437 |
| 2024-10-21 | 7.02 | 7.15 | 6.92 | 7.11 | +0.42% | 298,547 | 209,959,940 |
| 2024-10-18 | 6.87 | 7.16 | 6.86 | 7.08 | +2.02% | 340,736 | 238,484,054 |
| 2024-10-17 | 6.86 | 7.05 | 6.83 | 6.94 | +0.58% | 252,951 | 175,223,448 |
| 2024-10-16 | 6.68 | 7.04 | 6.68 | 6.9 | +0.73% | 237,314 | 163,654,355 |
| 2024-10-15 | 6.77 | 6.97 | 6.67 | 6.85 | +0.74% | 268,671 | 183,814,325 |
| 2024-10-14 | 6.66 | 6.8 | 6.55 | 6.8 | +2.1% | 193,418 | 129,575,501 |
| 2024-10-11 | 6.86 | 6.94 | 6.56 | 6.66 | -4.31% | 211,395 | 142,278,449 |
| 2024-10-10 | 6.97 | 7.22 | 6.87 | 6.96 | -1.97% | 274,433 | 193,862,031 |
| 2024-10-09 | 7.67 | 7.69 | 7.1 | 7.1 | -10.01% | 357,626 | 259,324,571 |
| 2024-10-08 | 8.51 | 8.51 | 7.45 | 7.89 | +1.68% | 691,626 | 551,114,343 |
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：