股票概览
6.57
-4.64%
-0.32
6.91
开盘价
6.91
最高价
6.57
最低价
425,782
成交量
数据更新至: 2024-12-31
技术指标
6.80
MA5 (5日均线)
6.82
MA10 (10日均线)
6.92
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 | 6.91 | 6.91 | 6.57 | 6.57 | -4.64% | 425,782 | 285,583,837 |
| 2024-12-30 | 6.87 | 6.9 | 6.83 | 6.89 | +0.15% | 201,202 | 138,198,138 |
| 2024-12-27 | 6.85 | 6.98 | 6.84 | 6.88 | +0.58% | 278,213 | 191,864,849 |
| 2024-12-26 | 6.81 | 6.88 | 6.81 | 6.84 | 0% | 144,530 | 98,994,603 |
| 2024-12-25 | 6.88 | 6.91 | 6.76 | 6.84 | -0.44% | 193,971 | 132,516,512 |
| 2024-12-24 | 6.76 | 6.88 | 6.76 | 6.87 | +1.78% | 213,808 | 146,168,761 |
| 2024-12-23 | 6.87 | 6.94 | 6.74 | 6.75 | -2.17% | 217,936 | 148,736,944 |
| 2024-12-20 | 6.82 | 6.93 | 6.82 | 6.9 | +1.02% | 266,338 | 183,253,127 |
| 2024-12-19 | 6.83 | 6.86 | 6.74 | 6.83 | -0.58% | 273,101 | 185,430,294 |
| 2024-12-18 | 6.91 | 6.94 | 6.86 | 6.87 | -0.58% | 232,911 | 160,719,956 |
| 2024-12-17 | 6.95 | 6.97 | 6.86 | 6.91 | 0% | 290,941 | 201,178,829 |
| 2024-12-16 | 6.96 | 7.01 | 6.88 | 6.91 | -1.29% | 289,512 | 200,809,476 |
| 2024-12-13 | 7.12 | 7.13 | 6.99 | 7 | -2.1% | 419,700 | 296,563,224 |
| 2024-12-12 | 7.08 | 7.21 | 7.05 | 7.15 | +0.99% | 420,139 | 299,459,548 |
| 2024-12-11 | 7.08 | 7.09 | 7.01 | 7.08 | +0.43% | 287,041 | 202,646,301 |
| 2024-12-10 | 7.3 | 7.31 | 7.04 | 7.05 | +0.71% | 524,488 | 375,030,984 |
| 2024-12-09 | 7.08 | 7.13 | 6.95 | 7 | -1.27% | 333,064 | 234,567,442 |
| 2024-12-06 | 7 | 7.13 | 6.97 | 7.09 | +1% | 415,756 | 294,093,472 |
| 2024-12-05 | 6.92 | 7.04 | 6.92 | 7.02 | +1.15% | 283,670 | 198,545,001 |
| 2024-12-04 | 7.04 | 7.05 | 6.9 | 6.94 | -1.28% | 301,136 | 210,217,780 |
| 2024-12-03 | 7.01 | 7.08 | 6.94 | 7.03 | 0% | 330,641 | 231,546,129 |
| 2024-12-02 | 6.93 | 7.06 | 6.9 | 7.03 | +1.01% | 362,492 | 254,093,568 |
| 2024-11-29 | 6.83 | 7.12 | 6.81 | 6.96 | +1.61% | 507,674 | 353,747,681 |
| 2024-11-28 | 6.85 | 6.93 | 6.82 | 6.85 | 0% | 265,397 | 182,296,851 |
| 2024-11-27 | 6.71 | 6.86 | 6.68 | 6.85 | +1.48% | 267,879 | 181,408,902 |
| 2024-11-26 | 6.69 | 6.82 | 6.68 | 6.75 | +0.75% | 241,070 | 162,851,465 |
| 2024-11-25 | 6.68 | 6.74 | 6.61 | 6.7 | +0.3% | 296,506 | 198,006,489 |
| 2024-11-22 | 6.97 | 7 | 6.67 | 6.68 | -4.57% | 432,728 | 296,472,989 |
| 2024-11-21 | 6.96 | 7.06 | 6.91 | 7 | +0.86% | 489,936 | 342,774,781 |
| 2024-11-20 | 6.88 | 6.98 | 6.84 | 6.94 | +0.43% | 337,073 | 233,303,376 |
| 2024-11-19 | 6.85 | 6.92 | 6.75 | 6.91 | +1.17% | 338,411 | 231,678,651 |
| 2024-11-18 | 6.94 | 6.98 | 6.79 | 6.83 | -0.73% | 482,603 | 332,167,478 |
| 2024-11-15 | 7.1 | 7.13 | 6.88 | 6.88 | -3.1% | 442,815 | 310,819,628 |
| 2024-11-14 | 7.16 | 7.24 | 7.08 | 7.1 | -1.39% | 335,009 | 239,807,698 |
| 2024-11-13 | 7.13 | 7.23 | 7.08 | 7.2 | +0.14% | 417,260 | 298,702,203 |
| 2024-11-12 | 7.34 | 7.42 | 7.12 | 7.19 | -2.04% | 540,682 | 392,950,200 |
| 2024-11-11 | 7.28 | 7.38 | 7.24 | 7.34 | -0.41% | 658,420 | 481,241,711 |
| 2024-11-08 | 7.7 | 7.75 | 7.35 | 7.37 | -2.12% | 959,465 | 718,320,276 |
| 2024-11-07 | 7.14 | 7.62 | 7.12 | 7.53 | +4.58% | 1,218,723 | 900,664,390 |
| 2024-11-06 | 7.32 | 7.41 | 7.17 | 7.2 | -1.37% | 1,108,609 | 806,723,381 |
| 2024-11-05 | 7.12 | 7.3 | 6.94 | 7.3 | +3.55% | 1,182,794 | 850,433,780 |
| 2024-11-04 | 6.88 | 7.05 | 6.82 | 7.05 | +4.91% | 906,127 | 630,619,288 |
| 2024-11-01 | 6.8 | 6.86 | 6.71 | 6.72 | -1.32% | 576,479 | 391,385,930 |
| 2024-10-31 | 6.66 | 6.91 | 6.65 | 6.81 | +1.34% | 826,226 | 563,032,151 |
| 2024-10-30 | 6.72 | 6.79 | 6.67 | 6.72 | -0.44% | 429,055 | 288,355,313 |
| 2024-10-29 | 6.87 | 6.96 | 6.74 | 6.75 | -1.46% | 502,161 | 343,228,859 |
| 2024-10-28 | 6.82 | 6.87 | 6.8 | 6.85 | +0.29% | 400,205 | 273,750,599 |
| 2024-10-25 | 6.78 | 6.89 | 6.73 | 6.83 | +1.19% | 470,005 | 320,604,919 |
| 2024-10-24 | 6.74 | 6.8 | 6.7 | 6.75 | -0.3% | 352,230 | 237,893,310 |
| 2024-10-23 | 6.86 | 6.92 | 6.75 | 6.77 | -0.73% | 560,310 | 382,840,147 |
| 2024-10-22 | 6.8 | 6.92 | 6.75 | 6.82 | -0.58% | 510,001 | 347,357,033 |
| 2024-10-21 | 6.78 | 7.02 | 6.73 | 6.86 | +1.18% | 869,900 | 599,231,244 |
| 2024-10-18 | 6.45 | 7.02 | 6.41 | 6.78 | +4.95% | 931,986 | 623,510,835 |
| 2024-10-17 | 6.59 | 6.65 | 6.45 | 6.46 | -1.67% | 388,080 | 254,387,972 |
| 2024-10-16 | 6.5 | 6.71 | 6.49 | 6.57 | 0% | 458,340 | 302,173,667 |
| 2024-10-15 | 6.7 | 6.76 | 6.57 | 6.57 | -2.52% | 461,036 | 307,358,300 |
| 2024-10-14 | 6.81 | 6.85 | 6.5 | 6.74 | -0.15% | 676,073 | 450,391,375 |
| 2024-10-11 | 6.86 | 6.99 | 6.69 | 6.75 | -3.02% | 677,305 | 461,867,587 |
| 2024-10-10 | 7.35 | 7.51 | 6.88 | 6.96 | -4% | 1,048,032 | 741,257,472 |
| 2024-10-09 | 7.95 | 7.97 | 7.25 | 7.25 | -9.94% | 1,803,319 | 1,368,726,619 |
| 2024-10-08 | 8.05 | 8.05 | 7.51 | 8.05 | +9.97% | 1,810,617 | 1,441,370,179 |
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：