股票概览
6.43
-1.83%
-0.12
6.5
开盘价
6.64
最高价
6.42
最低价
83,155
成交量
数据更新至: 2024-12-31
技术指标
6.57
MA5 (5日均线)
6.74
MA10 (10日均线)
7.03
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 | 6.64 | 6.42 | 6.43 | -1.83% | 83,155 | 54,273,184 |
| 2024-12-30 | 6.83 | 6.9 | 6.54 | 6.55 | -4.8% | 140,760 | 93,367,146 |
| 2024-12-27 | 6.69 | 7.02 | 6.58 | 6.88 | +6.17% | 159,326 | 108,786,338 |
| 2024-12-26 | 6.45 | 6.55 | 6.43 | 6.48 | -0.15% | 63,275 | 41,087,611 |
| 2024-12-25 | 6.72 | 6.76 | 6.4 | 6.49 | -3.99% | 89,138 | 58,179,174 |
| 2024-12-24 | 6.71 | 6.81 | 6.63 | 6.76 | +1.05% | 71,190 | 47,878,118 |
| 2024-12-23 | 7 | 7 | 6.62 | 6.69 | -3.88% | 81,483 | 55,381,750 |
| 2024-12-20 | 7 | 7.06 | 6.93 | 6.96 | -0.57% | 65,327 | 45,653,676 |
| 2024-12-19 | 7.1 | 7.16 | 6.9 | 7 | -2.37% | 87,488 | 61,090,396 |
| 2024-12-18 | 7.17 | 7.35 | 7.02 | 7.17 | +0.56% | 94,942 | 68,319,764 |
| 2024-12-17 | 7.52 | 7.62 | 7.11 | 7.13 | -4.93% | 141,935 | 103,917,701 |
| 2024-12-16 | 7.35 | 7.57 | 7.35 | 7.5 | +1.9% | 92,098 | 68,773,275 |
| 2024-12-13 | 7.47 | 7.49 | 7.33 | 7.36 | -1.34% | 71,312 | 52,748,844 |
| 2024-12-12 | 7.35 | 7.47 | 7.32 | 7.46 | +1.22% | 76,762 | 56,889,314 |
| 2024-12-11 | 7.3 | 7.39 | 7.27 | 7.37 | +1.38% | 64,619 | 47,415,287 |
| 2024-12-10 | 7.39 | 7.45 | 7.26 | 7.27 | +0.14% | 114,727 | 84,165,088 |
| 2024-12-09 | 7.29 | 7.35 | 7.17 | 7.26 | -0.68% | 65,386 | 47,491,197 |
| 2024-12-06 | 7.28 | 7.34 | 7.24 | 7.31 | 0% | 70,291 | 51,356,546 |
| 2024-12-05 | 7.2 | 7.31 | 7.16 | 7.31 | +0.83% | 73,126 | 53,064,732 |
| 2024-12-04 | 7.39 | 7.46 | 7.21 | 7.25 | -2.68% | 91,661 | 67,368,680 |
| 2024-12-03 | 7.28 | 7.47 | 7.21 | 7.45 | +2.34% | 123,501 | 91,164,029 |
| 2024-12-02 | 7.08 | 7.29 | 7.04 | 7.28 | +2.68% | 106,578 | 76,788,211 |
| 2024-11-29 | 7.09 | 7.14 | 7 | 7.09 | 0% | 95,091 | 67,313,093 |
| 2024-11-28 | 7.04 | 7.21 | 7.03 | 7.09 | +0.85% | 111,951 | 79,821,821 |
| 2024-11-27 | 7.05 | 7.12 | 6.82 | 7.03 | -1.26% | 143,828 | 99,943,608 |
| 2024-11-26 | 7.22 | 7.24 | 7.06 | 7.12 | -1.79% | 151,650 | 108,238,037 |
| 2024-11-25 | 7.16 | 7.44 | 7.14 | 7.25 | +1.97% | 240,495 | 174,374,277 |
| 2024-11-22 | 7.05 | 7.64 | 7.05 | 7.11 | +0.85% | 281,653 | 203,712,790 |
| 2024-11-21 | 6.93 | 7.06 | 6.89 | 7.05 | +1% | 123,659 | 86,191,461 |
| 2024-11-20 | 6.94 | 6.99 | 6.83 | 6.98 | +0.87% | 170,308 | 117,728,705 |
| 2024-11-19 | 6.95 | 7.02 | 6.72 | 6.92 | -1.98% | 301,033 | 206,756,374 |
| 2024-11-18 | 6.81 | 7.23 | 6.81 | 7.06 | +7.46% | 413,151 | 293,312,099 |
| 2024-11-15 | 6.65 | 6.77 | 6.55 | 6.57 | -1.2% | 67,152 | 44,852,276 |
| 2024-11-14 | 6.83 | 6.9 | 6.65 | 6.65 | -3.2% | 70,092 | 47,315,534 |
| 2024-11-13 | 6.94 | 6.99 | 6.75 | 6.87 | -0.87% | 76,811 | 52,689,199 |
| 2024-11-12 | 6.99 | 7.05 | 6.85 | 6.93 | -0.43% | 118,213 | 82,187,040 |
| 2024-11-11 | 6.79 | 6.96 | 6.75 | 6.96 | +3.26% | 110,513 | 75,784,090 |
| 2024-11-08 | 6.88 | 6.94 | 6.71 | 6.74 | -2.03% | 124,594 | 84,677,614 |
| 2024-11-07 | 6.7 | 6.9 | 6.65 | 6.88 | +2.69% | 97,027 | 66,237,405 |
| 2024-11-06 | 6.72 | 6.77 | 6.66 | 6.7 | -0.59% | 83,435 | 55,969,832 |
| 2024-11-05 | 6.71 | 6.78 | 6.66 | 6.74 | +1.05% | 86,078 | 57,895,286 |
| 2024-11-04 | 6.65 | 6.72 | 6.58 | 6.67 | +0.76% | 71,631 | 47,694,583 |
| 2024-11-01 | 6.91 | 6.91 | 6.57 | 6.62 | -4.06% | 124,959 | 83,498,202 |
| 2024-10-31 | 6.82 | 7.02 | 6.82 | 6.9 | +1.02% | 102,026 | 70,528,727 |
| 2024-10-30 | 6.73 | 6.9 | 6.67 | 6.83 | +1.49% | 106,660 | 72,418,275 |
| 2024-10-29 | 6.86 | 6.98 | 6.73 | 6.73 | -2.6% | 136,763 | 93,448,621 |
| 2024-10-28 | 6.59 | 6.91 | 6.56 | 6.91 | +4.86% | 120,972 | 81,949,539 |
| 2024-10-25 | 6.49 | 6.63 | 6.49 | 6.59 | +1.54% | 90,445 | 59,396,081 |
| 2024-10-24 | 6.48 | 6.5 | 6.39 | 6.49 | +0.15% | 65,039 | 41,954,522 |
| 2024-10-23 | 6.39 | 6.51 | 6.35 | 6.48 | +1.57% | 110,953 | 71,720,465 |
| 2024-10-22 | 6.3 | 6.41 | 6.28 | 6.38 | +0.79% | 82,788 | 52,698,280 |
| 2024-10-21 | 6.33 | 6.38 | 6.29 | 6.33 | 0% | 92,256 | 58,352,779 |
| 2024-10-18 | 6.27 | 6.42 | 6.22 | 6.33 | +0.48% | 113,806 | 72,187,205 |
| 2024-10-17 | 6.39 | 6.44 | 6.29 | 6.3 | -2.02% | 108,196 | 68,612,435 |
| 2024-10-16 | 6.2 | 6.53 | 6.15 | 6.43 | +3.21% | 186,365 | 119,332,761 |
| 2024-10-15 | 6.5 | 6.55 | 6.23 | 6.23 | +0.48% | 176,991 | 112,750,080 |
| 2024-10-14 | 6.05 | 6.25 | 6.05 | 6.2 | +2.48% | 111,857 | 69,038,052 |
| 2024-10-11 | 6.16 | 6.27 | 6 | 6.05 | -2.26% | 128,723 | 78,779,349 |
| 2024-10-10 | 6.02 | 6.29 | 6.02 | 6.19 | +3.86% | 166,814 | 103,006,587 |
| 2024-10-09 | 6.42 | 6.43 | 5.96 | 5.96 | -9.56% | 230,060 | 141,671,383 |
| 2024-10-08 | 6.91 | 6.94 | 6.22 | 6.59 | +4.44% | 378,277 | 247,194,762 |
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：