股票概览
6.35
-2.31%
-0.15
6.5
开盘价
6.58
最高价
6.33
最低价
121,362
成交量
数据更新至: 2024-12-31
技术指标
6.60
MA5 (5日均线)
6.76
MA10 (10日均线)
6.59
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 | 6.5 | 6.58 | 6.33 | 6.35 | -2.31% | 121,362 | 78,070,264 |
| 2024-12-30 | 6.77 | 6.78 | 6.41 | 6.5 | -4.27% | 196,584 | 128,946,730 |
| 2024-12-27 | 6.65 | 6.84 | 6.57 | 6.79 | +2.26% | 206,322 | 138,887,618 |
| 2024-12-26 | 6.58 | 6.76 | 6.58 | 6.64 | -0.9% | 179,483 | 119,755,738 |
| 2024-12-25 | 6.38 | 6.82 | 6 | 6.7 | +4.69% | 417,530 | 269,628,563 |
| 2024-12-24 | 6.39 | 6.57 | 6.27 | 6.4 | +0.95% | 217,135 | 138,920,378 |
| 2024-12-23 | 6.7 | 6.75 | 6.3 | 6.34 | -4.8% | 311,860 | 200,737,332 |
| 2024-12-20 | 7.07 | 7.23 | 6.56 | 6.66 | -7.37% | 554,419 | 374,250,938 |
| 2024-12-19 | 7.75 | 8.06 | 7.19 | 7.19 | -10.01% | 597,211 | 446,172,298 |
| 2024-12-18 | 6.93 | 7.99 | 6.93 | 7.99 | +10.06% | 579,685 | 445,715,589 |
| 2024-12-17 | 7.94 | 7.94 | 6.92 | 7.26 | +0.55% | 607,446 | 444,457,826 |
| 2024-12-16 | 6.73 | 7.22 | 6.73 | 7.22 | +10.06% | 104,995 | 74,453,956 |
| 2024-12-13 | 6.5 | 6.88 | 6.39 | 6.56 | +1.39% | 301,087 | 199,531,163 |
| 2024-12-12 | 6.37 | 6.55 | 6.35 | 6.47 | +0.78% | 201,794 | 129,844,309 |
| 2024-12-11 | 6.2 | 6.51 | 6.19 | 6.42 | +1.58% | 302,401 | 192,560,554 |
| 2024-12-10 | 6.5 | 6.65 | 6.16 | 6.32 | 0% | 391,303 | 250,484,677 |
| 2024-12-09 | 6.28 | 6.51 | 6.15 | 6.32 | +3.44% | 450,399 | 284,727,669 |
| 2024-12-06 | 6.19 | 6.6 | 5.97 | 6.11 | +1.33% | 650,770 | 403,041,928 |
| 2024-12-05 | 5.51 | 6.03 | 5.51 | 6.03 | +10.04% | 354,463 | 205,353,013 |
| 2024-12-04 | 5.73 | 5.8 | 5.4 | 5.48 | +3.98% | 643,085 | 358,758,270 |
| 2024-12-03 | 5.3 | 5.33 | 5.2 | 5.27 | -0.75% | 149,912 | 78,885,794 |
| 2024-12-02 | 5.06 | 5.35 | 5.02 | 5.31 | +5.57% | 279,316 | 146,211,383 |
| 2024-11-29 | 4.98 | 5.06 | 4.91 | 5.03 | +1.21% | 110,963 | 55,409,979 |
| 2024-11-28 | 4.93 | 5.04 | 4.92 | 4.97 | +0.61% | 113,832 | 56,887,653 |
| 2024-11-27 | 4.88 | 4.95 | 4.77 | 4.94 | 0% | 139,398 | 67,512,573 |
| 2024-11-26 | 5 | 5.06 | 4.92 | 4.94 | -1.2% | 134,331 | 66,715,147 |
| 2024-11-25 | 4.86 | 5.16 | 4.76 | 5 | +2.88% | 221,378 | 109,145,573 |
| 2024-11-22 | 4.99 | 5.09 | 4.85 | 4.86 | -2.61% | 128,102 | 63,537,339 |
| 2024-11-21 | 4.95 | 5.05 | 4.92 | 4.99 | +1.01% | 178,854 | 89,110,211 |
| 2024-11-20 | 4.95 | 5 | 4.86 | 4.94 | -0.2% | 141,707 | 69,912,299 |
| 2024-11-19 | 4.9 | 4.95 | 4.83 | 4.95 | +1.02% | 152,087 | 74,298,568 |
| 2024-11-18 | 5.17 | 5.2 | 4.85 | 4.9 | -5.04% | 234,434 | 117,335,154 |
| 2024-11-15 | 5.31 | 5.42 | 5.15 | 5.16 | -3.19% | 257,883 | 136,563,266 |
| 2024-11-14 | 5.48 | 5.53 | 5.23 | 5.33 | -0.19% | 392,894 | 211,835,111 |
| 2024-11-13 | 5.35 | 5.47 | 5.24 | 5.34 | -1.11% | 172,623 | 91,974,000 |
| 2024-11-12 | 5.45 | 5.53 | 5.33 | 5.4 | +0.56% | 252,680 | 136,925,456 |
| 2024-11-11 | 5.38 | 5.42 | 5.2 | 5.37 | -0.19% | 284,495 | 150,223,849 |
| 2024-11-08 | 5.52 | 5.59 | 5.33 | 5.38 | -1.47% | 289,165 | 156,289,556 |
| 2024-11-07 | 5.26 | 5.56 | 5.25 | 5.46 | +2.25% | 334,213 | 181,995,073 |
| 2024-11-06 | 5.48 | 5.56 | 5.31 | 5.34 | -2.55% | 429,668 | 232,388,221 |
| 2024-11-05 | 5.3 | 5.62 | 5.24 | 5.48 | +5.38% | 561,622 | 306,641,485 |
| 2024-11-04 | 5.2 | 5.42 | 5.09 | 5.2 | -3.17% | 374,122 | 194,818,119 |
| 2024-11-01 | 5.5 | 5.63 | 5.04 | 5.37 | -4.11% | 806,765 | 423,563,408 |
| 2024-10-31 | 5.15 | 5.84 | 5.11 | 5.6 | +5.46% | 1,042,081 | 583,668,428 |
| 2024-10-30 | 5.2 | 5.43 | 5.2 | 5.31 | +7.49% | 1,113,481 | 596,024,917 |
| 2024-10-29 | 5.79 | 5.8 | 4.87 | 4.94 | -6.26% | 1,245,399 | 654,992,009 |
| 2024-10-28 | 5.2 | 5.27 | 5.01 | 5.27 | +10.02% | 258,167 | 134,241,074 |
| 2024-10-25 | 4.46 | 4.79 | 4.46 | 4.79 | +10.11% | 554,490 | 260,992,706 |
| 2024-10-24 | 4.39 | 4.48 | 4.31 | 4.35 | -1.36% | 251,021 | 109,862,542 |
| 2024-10-23 | 4.34 | 4.59 | 4.25 | 4.41 | +0.68% | 483,943 | 213,653,881 |
| 2024-10-22 | 4.23 | 4.53 | 4.16 | 4.38 | +3.06% | 701,958 | 304,192,870 |
| 2024-10-21 | 3.83 | 4.25 | 3.81 | 4.25 | +10.1% | 557,988 | 231,797,414 |
| 2024-10-18 | 3.8 | 3.88 | 3.76 | 3.86 | +1.58% | 113,970 | 43,695,230 |
| 2024-10-17 | 3.97 | 3.98 | 3.8 | 3.8 | -4.04% | 136,966 | 52,895,191 |
| 2024-10-16 | 3.83 | 4 | 3.8 | 3.96 | +3.13% | 158,637 | 62,325,765 |
| 2024-10-15 | 3.92 | 3.93 | 3.8 | 3.84 | -1.29% | 132,584 | 51,371,976 |
| 2024-10-14 | 3.85 | 3.97 | 3.8 | 3.89 | +3.18% | 176,147 | 68,188,018 |
| 2024-10-11 | 3.82 | 3.85 | 3.73 | 3.77 | -1.57% | 118,646 | 45,063,130 |
| 2024-10-10 | 3.85 | 3.91 | 3.74 | 3.83 | +1.59% | 178,512 | 68,149,250 |
| 2024-10-09 | 4.1 | 4.1 | 3.75 | 3.77 | -9.16% | 250,290 | 96,979,701 |
| 2024-10-08 | 4.58 | 4.58 | 4.03 | 4.15 | -0.72% | 336,403 | 143,032,236 |
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：