股票概览
6.05
-3.2%
-0.2
6.26
开盘价
6.34
最高价
6.04
最低价
147,121
成交量
数据更新至: 2024-12-31
技术指标
6.24
MA5 (5日均线)
6.30
MA10 (10日均线)
6.66
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 | 6.26 | 6.34 | 6.04 | 6.05 | -3.2% | 147,121 | 90,012,330 |
| 2024-12-30 | 6.4 | 6.45 | 6.15 | 6.25 | -2.65% | 206,857 | 129,533,207 |
| 2024-12-27 | 6.55 | 6.68 | 6.42 | 6.42 | -1.98% | 442,624 | 289,465,823 |
| 2024-12-26 | 5.93 | 6.55 | 5.93 | 6.55 | +10.08% | 441,057 | 283,125,989 |
| 2024-12-25 | 6.06 | 6.07 | 5.77 | 5.95 | -1.82% | 139,532 | 82,125,601 |
| 2024-12-24 | 6.09 | 6.15 | 5.92 | 6.06 | +0.33% | 142,710 | 85,963,172 |
| 2024-12-23 | 6.55 | 6.57 | 6.03 | 6.04 | -7.93% | 234,999 | 145,748,858 |
| 2024-12-20 | 6.52 | 6.67 | 6.48 | 6.56 | +0.61% | 122,306 | 80,168,118 |
| 2024-12-19 | 6.44 | 6.58 | 6.34 | 6.52 | -0.76% | 141,516 | 91,225,402 |
| 2024-12-18 | 6.5 | 6.74 | 6.32 | 6.57 | +2.02% | 216,212 | 142,381,282 |
| 2024-12-17 | 7 | 7 | 6.43 | 6.44 | -8.39% | 281,256 | 185,216,253 |
| 2024-12-16 | 6.98 | 7.12 | 6.96 | 7.03 | +1.74% | 230,776 | 162,735,941 |
| 2024-12-13 | 7.04 | 7.07 | 6.89 | 6.91 | -2.54% | 164,245 | 114,792,635 |
| 2024-12-12 | 7.06 | 7.15 | 6.95 | 7.09 | +0.14% | 195,401 | 137,876,863 |
| 2024-12-11 | 7.04 | 7.08 | 6.98 | 7.08 | +0.14% | 199,259 | 139,981,923 |
| 2024-12-10 | 7.29 | 7.4 | 7.04 | 7.07 | -0.98% | 304,024 | 219,028,122 |
| 2024-12-09 | 7.15 | 7.29 | 7.01 | 7.14 | -1.52% | 253,435 | 180,469,204 |
| 2024-12-06 | 7.19 | 7.48 | 7.12 | 7.25 | +1.54% | 314,152 | 229,346,286 |
| 2024-12-05 | 6.98 | 7.19 | 6.93 | 7.14 | +1.71% | 231,495 | 164,527,177 |
| 2024-12-04 | 7.23 | 7.23 | 6.93 | 7.02 | -4.23% | 357,890 | 252,544,606 |
| 2024-12-03 | 6.84 | 7.5 | 6.77 | 7.33 | +7.01% | 545,477 | 387,314,248 |
| 2024-12-02 | 6.81 | 6.9 | 6.76 | 6.85 | +0.74% | 288,282 | 196,545,662 |
| 2024-11-29 | 6.74 | 6.85 | 6.6 | 6.8 | +0.89% | 278,675 | 187,917,395 |
| 2024-11-28 | 6.73 | 6.95 | 6.69 | 6.74 | -2.03% | 373,437 | 253,739,002 |
| 2024-11-27 | 6.37 | 7.06 | 6.11 | 6.88 | +7.17% | 525,540 | 352,003,261 |
| 2024-11-26 | 6.39 | 6.57 | 6.31 | 6.42 | +0.31% | 149,868 | 96,459,159 |
| 2024-11-25 | 6.35 | 6.46 | 6.21 | 6.4 | +0.79% | 174,123 | 109,852,782 |
| 2024-11-22 | 6.52 | 6.85 | 6.32 | 6.35 | -2.76% | 284,180 | 187,367,277 |
| 2024-11-21 | 6.51 | 6.62 | 6.43 | 6.53 | -0.61% | 163,089 | 106,195,279 |
| 2024-11-20 | 6.46 | 6.6 | 6.33 | 6.57 | +2.66% | 193,080 | 125,146,278 |
| 2024-11-19 | 6.32 | 6.41 | 6.16 | 6.4 | +2.24% | 214,458 | 134,819,445 |
| 2024-11-18 | 6.69 | 6.76 | 6.22 | 6.26 | -6.43% | 281,741 | 179,673,951 |
| 2024-11-15 | 6.78 | 7 | 6.66 | 6.69 | -1.62% | 290,013 | 198,715,416 |
| 2024-11-14 | 7.2 | 7.28 | 6.78 | 6.8 | -7.61% | 472,063 | 331,170,441 |
| 2024-11-13 | 7.15 | 7.5 | 7.12 | 7.36 | +1.8% | 520,512 | 382,403,363 |
| 2024-11-12 | 8.09 | 8.09 | 7.13 | 7.23 | -5.98% | 834,314 | 624,999,026 |
| 2024-11-11 | 7 | 7.69 | 6.99 | 7.69 | +10.01% | 304,589 | 227,141,482 |
| 2024-11-08 | 6.6 | 7.34 | 6.44 | 6.99 | +4.48% | 667,599 | 459,228,034 |
| 2024-11-07 | 6.24 | 6.74 | 6.16 | 6.69 | +6.53% | 531,859 | 345,404,875 |
| 2024-11-06 | 6.2 | 6.54 | 6.07 | 6.28 | +1.29% | 437,530 | 273,519,679 |
| 2024-11-05 | 6.08 | 6.28 | 6.07 | 6.2 | +2.82% | 325,872 | 201,381,278 |
| 2024-11-04 | 5.96 | 6.06 | 5.89 | 6.03 | +1.86% | 192,284 | 115,102,616 |
| 2024-11-01 | 6.17 | 6.25 | 5.82 | 5.92 | -5.28% | 396,572 | 237,668,990 |
| 2024-10-31 | 6.13 | 6.4 | 6.03 | 6.25 | +1.96% | 504,318 | 314,269,544 |
| 2024-10-30 | 5.89 | 6.27 | 5.89 | 6.13 | +1.83% | 428,859 | 261,974,370 |
| 2024-10-29 | 6.26 | 6.44 | 5.98 | 6.02 | -3.99% | 672,167 | 414,111,258 |
| 2024-10-28 | 5.97 | 6.45 | 5.9 | 6.27 | +7% | 934,349 | 582,798,782 |
| 2024-10-25 | 5.35 | 5.86 | 5.34 | 5.86 | +9.94% | 595,173 | 340,564,267 |
| 2024-10-24 | 5.2 | 5.37 | 5.2 | 5.33 | +1.33% | 143,283 | 75,887,935 |
| 2024-10-23 | 5.36 | 5.38 | 5.24 | 5.26 | -1.68% | 179,162 | 95,140,471 |
| 2024-10-22 | 5.3 | 5.4 | 5.27 | 5.35 | +1.71% | 239,270 | 127,793,708 |
| 2024-10-21 | 5.16 | 5.34 | 5.14 | 5.26 | +2.14% | 257,104 | 134,628,747 |
| 2024-10-18 | 5.07 | 5.22 | 4.98 | 5.15 | +1.38% | 219,210 | 111,701,596 |
| 2024-10-17 | 5.15 | 5.25 | 5.07 | 5.08 | -1.55% | 172,465 | 88,988,796 |
| 2024-10-16 | 5.06 | 5.24 | 5.05 | 5.16 | +0.78% | 177,595 | 91,673,552 |
| 2024-10-15 | 5.15 | 5.34 | 5.09 | 5.12 | -1.54% | 219,885 | 114,399,331 |
| 2024-10-14 | 5.12 | 5.25 | 5.06 | 5.2 | +2.77% | 260,701 | 134,599,583 |
| 2024-10-11 | 5.19 | 5.3 | 5 | 5.06 | -6.12% | 325,617 | 166,791,742 |
| 2024-10-10 | 5.18 | 5.6 | 5.02 | 5.39 | +5.89% | 522,594 | 279,915,739 |
| 2024-10-09 | 5.5 | 5.5 | 5.08 | 5.09 | -9.43% | 406,498 | 213,046,586 |
| 2024-10-08 | 5.84 | 5.84 | 5.32 | 5.62 | +5.84% | 613,578 | 341,975,831 |
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：