股票概览
6.56
-1.8%
-0.12
6.68
开盘价
6.71
最高价
6.54
最低价
57,598
成交量
数据更新至: 2024-12-31
技术指标
6.64
MA5 (5日均线)
6.56
MA10 (10日均线)
6.60
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 | 6.68 | 6.71 | 6.54 | 6.56 | -1.8% | 57,598 | 38,179,682 |
| 2024-12-30 | 6.7 | 6.75 | 6.64 | 6.68 | -0.6% | 56,409 | 37,773,309 |
| 2024-12-27 | 6.69 | 6.73 | 6.6 | 6.72 | 0% | 106,341 | 70,939,247 |
| 2024-12-26 | 6.53 | 6.82 | 6.5 | 6.72 | +2.91% | 127,105 | 85,183,976 |
| 2024-12-25 | 6.55 | 6.57 | 6.45 | 6.53 | -0.61% | 40,784 | 26,539,147 |
| 2024-12-24 | 6.41 | 6.57 | 6.4 | 6.57 | +2.98% | 70,337 | 45,843,866 |
| 2024-12-23 | 6.48 | 6.51 | 6.36 | 6.38 | -1.09% | 50,848 | 32,711,040 |
| 2024-12-20 | 6.49 | 6.53 | 6.45 | 6.45 | -0.77% | 36,179 | 23,454,858 |
| 2024-12-19 | 6.51 | 6.53 | 6.41 | 6.5 | -0.31% | 41,430 | 26,777,884 |
| 2024-12-18 | 6.5 | 6.59 | 6.5 | 6.52 | +0.31% | 37,683 | 24,675,094 |
| 2024-12-17 | 6.7 | 6.71 | 6.48 | 6.5 | -2.55% | 62,063 | 40,688,722 |
| 2024-12-16 | 6.7 | 6.84 | 6.64 | 6.67 | 0% | 73,752 | 49,665,636 |
| 2024-12-13 | 6.72 | 6.74 | 6.64 | 6.67 | -1.04% | 62,507 | 41,833,843 |
| 2024-12-12 | 6.7 | 6.74 | 6.65 | 6.74 | +0.75% | 60,148 | 40,307,417 |
| 2024-12-11 | 6.62 | 6.69 | 6.6 | 6.69 | +1.06% | 54,514 | 36,339,286 |
| 2024-12-10 | 6.72 | 6.78 | 6.6 | 6.62 | -0.15% | 68,420 | 45,595,652 |
| 2024-12-09 | 6.73 | 6.74 | 6.58 | 6.63 | -0.6% | 52,456 | 34,843,525 |
| 2024-12-06 | 6.59 | 6.68 | 6.56 | 6.67 | +1.21% | 62,119 | 41,274,666 |
| 2024-12-05 | 6.57 | 6.63 | 6.54 | 6.59 | 0% | 47,519 | 31,274,836 |
| 2024-12-04 | 6.64 | 6.73 | 6.56 | 6.59 | -1.05% | 62,464 | 41,546,583 |
| 2024-12-03 | 6.65 | 6.68 | 6.6 | 6.66 | +0.15% | 64,996 | 43,168,035 |
| 2024-12-02 | 6.53 | 6.65 | 6.52 | 6.65 | +1.84% | 67,164 | 44,411,625 |
| 2024-11-29 | 6.47 | 6.56 | 6.46 | 6.53 | +0.31% | 56,547 | 36,901,526 |
| 2024-11-28 | 6.41 | 6.55 | 6.41 | 6.51 | +1.24% | 64,293 | 41,823,116 |
| 2024-11-27 | 6.37 | 6.43 | 6.21 | 6.43 | +1.26% | 44,318 | 28,023,280 |
| 2024-11-26 | 6.41 | 6.43 | 6.33 | 6.35 | -0.63% | 34,822 | 22,200,988 |
| 2024-11-25 | 6.36 | 6.45 | 6.3 | 6.39 | +0.47% | 48,599 | 31,011,072 |
| 2024-11-22 | 6.5 | 6.57 | 6.36 | 6.36 | -2.6% | 59,930 | 38,894,697 |
| 2024-11-21 | 6.52 | 6.56 | 6.47 | 6.53 | 0% | 48,226 | 31,400,898 |
| 2024-11-20 | 6.5 | 6.55 | 6.48 | 6.53 | +0.15% | 46,738 | 30,453,808 |
| 2024-11-19 | 6.5 | 6.52 | 6.38 | 6.52 | -0.91% | 51,172 | 33,026,124 |
| 2024-11-18 | 6.49 | 6.66 | 6.48 | 6.58 | +1.7% | 68,530 | 45,078,343 |
| 2024-11-15 | 6.52 | 6.59 | 6.46 | 6.47 | -0.92% | 48,653 | 31,749,920 |
| 2024-11-14 | 6.7 | 6.7 | 6.53 | 6.53 | -2.54% | 57,448 | 37,933,236 |
| 2024-11-13 | 6.65 | 6.72 | 6.61 | 6.7 | +0.6% | 53,134 | 35,422,036 |
| 2024-11-12 | 6.78 | 6.79 | 6.61 | 6.66 | -1.19% | 78,721 | 52,670,808 |
| 2024-11-11 | 6.72 | 6.78 | 6.63 | 6.74 | +0.6% | 91,415 | 61,113,397 |
| 2024-11-08 | 6.87 | 6.9 | 6.68 | 6.7 | -1.9% | 103,586 | 69,905,012 |
| 2024-11-07 | 6.73 | 6.84 | 6.66 | 6.83 | +0.89% | 122,950 | 83,319,848 |
| 2024-11-06 | 6.64 | 6.94 | 6.58 | 6.77 | +1.65% | 219,674 | 147,784,486 |
| 2024-11-05 | 6.35 | 6.84 | 6.31 | 6.66 | +4.88% | 219,992 | 145,240,457 |
| 2024-11-04 | 6.26 | 6.36 | 6.23 | 6.35 | +1.44% | 63,176 | 39,839,382 |
| 2024-11-01 | 6.43 | 6.43 | 6.22 | 6.26 | -2.8% | 102,907 | 64,940,244 |
| 2024-10-31 | 6.57 | 6.57 | 6.33 | 6.44 | -1.53% | 201,335 | 129,221,606 |
| 2024-10-30 | 6.3 | 6.57 | 6.23 | 6.54 | +4.14% | 224,770 | 145,066,467 |
| 2024-10-29 | 6.37 | 6.52 | 6.21 | 6.28 | -0.95% | 113,155 | 71,591,737 |
| 2024-10-28 | 6.22 | 6.34 | 6.18 | 6.34 | +1.93% | 75,918 | 47,677,664 |
| 2024-10-25 | 6.15 | 6.23 | 6.15 | 6.22 | +0.81% | 42,231 | 26,208,240 |
| 2024-10-24 | 6.16 | 6.2 | 6.14 | 6.17 | -0.16% | 32,266 | 19,892,296 |
| 2024-10-23 | 6.17 | 6.24 | 6.16 | 6.18 | +0.16% | 55,423 | 34,351,507 |
| 2024-10-22 | 6.13 | 6.17 | 6.11 | 6.17 | +0.98% | 51,791 | 31,846,345 |
| 2024-10-21 | 6.11 | 6.17 | 6.1 | 6.11 | -0.33% | 61,967 | 37,968,890 |
| 2024-10-18 | 6.02 | 6.2 | 5.95 | 6.13 | +1.16% | 71,978 | 43,718,708 |
| 2024-10-17 | 6.2 | 6.2 | 6.06 | 6.06 | -1.46% | 42,098 | 25,708,595 |
| 2024-10-16 | 6.13 | 6.22 | 6.05 | 6.15 | +0.33% | 45,839 | 28,213,291 |
| 2024-10-15 | 6.23 | 6.24 | 6.12 | 6.13 | -1.61% | 51,473 | 31,771,236 |
| 2024-10-14 | 6.2 | 6.25 | 6.09 | 6.23 | +2.13% | 73,882 | 45,660,687 |
| 2024-10-11 | 6.27 | 6.28 | 6.05 | 6.1 | -1.61% | 51,825 | 31,784,822 |
| 2024-10-10 | 6.08 | 6.28 | 6.08 | 6.2 | +1.64% | 87,912 | 54,528,785 |
| 2024-10-09 | 6.57 | 6.57 | 6.1 | 6.1 | -8.27% | 129,919 | 82,011,903 |
| 2024-10-08 | 7.05 | 7.09 | 6.43 | 6.65 | +2.94% | 241,824 | 163,336,028 |
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：