股票概览
6
-1.32%
-0.08
6.07
开盘价
6.1
最高价
6
最低价
2,076,061
成交量
数据更新至: 2024-12-31
技术指标
6.04
MA5 (5日均线)
6.01
MA10 (10日均线)
6.02
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 | 6.07 | 6.1 | 6 | 6 | -1.32% | 2,076,061 | 1,256,801,864 |
| 2024-12-30 | 6.02 | 6.1 | 6.01 | 6.08 | +0.66% | 1,858,812 | 1,126,706,632 |
| 2024-12-27 | 6.02 | 6.05 | 5.98 | 6.04 | +0.33% | 1,604,349 | 965,086,826 |
| 2024-12-26 | 6.06 | 6.06 | 6 | 6.02 | -0.66% | 1,307,256 | 786,664,698 |
| 2024-12-25 | 6.03 | 6.09 | 6.02 | 6.06 | +0.66% | 1,802,800 | 1,093,189,796 |
| 2024-12-24 | 6.01 | 6.04 | 5.99 | 6.02 | +0.33% | 1,515,279 | 911,942,475 |
| 2024-12-23 | 5.92 | 6.05 | 5.91 | 6 | +1.52% | 2,584,025 | 1,550,933,657 |
| 2024-12-20 | 5.96 | 5.98 | 5.89 | 5.91 | -1.01% | 1,679,166 | 994,369,074 |
| 2024-12-19 | 5.93 | 5.98 | 5.87 | 5.97 | +0.17% | 1,639,712 | 974,719,183 |
| 2024-12-18 | 5.99 | 6.08 | 5.95 | 5.96 | +0.85% | 2,264,146 | 1,361,169,827 |
| 2024-12-17 | 5.91 | 5.96 | 5.9 | 5.91 | 0% | 1,579,253 | 935,723,094 |
| 2024-12-16 | 5.96 | 5.99 | 5.9 | 5.91 | -0.67% | 1,879,218 | 1,115,845,801 |
| 2024-12-13 | 6.12 | 6.12 | 5.95 | 5.95 | -3.09% | 2,863,961 | 1,721,376,428 |
| 2024-12-12 | 6.11 | 6.15 | 6.09 | 6.14 | +0.49% | 1,588,870 | 972,496,139 |
| 2024-12-11 | 6.12 | 6.17 | 6.1 | 6.11 | -0.16% | 1,609,640 | 986,332,147 |
| 2024-12-10 | 6.28 | 6.32 | 6.12 | 6.12 | +0.33% | 2,760,017 | 1,708,053,340 |
| 2024-12-09 | 6.07 | 6.17 | 6.05 | 6.1 | +0.66% | 2,487,079 | 1,520,708,765 |
| 2024-12-06 | 6.03 | 6.11 | 6.02 | 6.06 | +0.66% | 1,995,810 | 1,212,244,434 |
| 2024-12-05 | 6.05 | 6.08 | 6.01 | 6.02 | -0.66% | 1,358,364 | 819,563,222 |
| 2024-12-04 | 6.08 | 6.1 | 6.04 | 6.06 | -0.49% | 1,576,013 | 956,287,219 |
| 2024-12-03 | 6.02 | 6.1 | 5.99 | 6.09 | +1% | 2,428,813 | 1,470,544,870 |
| 2024-12-02 | 5.95 | 6.04 | 5.95 | 6.03 | +0.84% | 1,870,301 | 1,121,011,065 |
| 2024-11-29 | 5.97 | 6.03 | 5.95 | 5.98 | +0.17% | 1,794,179 | 1,074,925,002 |
| 2024-11-28 | 5.96 | 6.01 | 5.93 | 5.97 | +0.17% | 1,845,874 | 1,101,030,015 |
| 2024-11-27 | 5.92 | 5.97 | 5.87 | 5.96 | +0.68% | 1,538,755 | 911,173,539 |
| 2024-11-26 | 5.88 | 5.94 | 5.86 | 5.92 | +0.51% | 1,598,331 | 942,786,853 |
| 2024-11-25 | 5.99 | 6 | 5.87 | 5.89 | -1.01% | 2,196,077 | 1,302,616,578 |
| 2024-11-22 | 6.1 | 6.11 | 5.95 | 5.95 | -2.62% | 2,915,255 | 1,757,788,380 |
| 2024-11-21 | 6.09 | 6.14 | 6.08 | 6.11 | +0.16% | 1,824,455 | 1,114,042,620 |
| 2024-11-20 | 6.1 | 6.12 | 6.07 | 6.1 | 0% | 2,063,653 | 1,256,278,128 |
| 2024-11-19 | 6.23 | 6.24 | 6.06 | 6.1 | -2.87% | 4,479,043 | 2,743,349,874 |
| 2024-11-18 | 6.18 | 6.44 | 6.18 | 6.28 | +3.8% | 6,547,471 | 4,141,070,348 |
| 2024-11-15 | 6.09 | 6.14 | 6.05 | 6.05 | -0.66% | 1,974,963 | 1,203,850,629 |
| 2024-11-14 | 6.15 | 6.17 | 6.09 | 6.09 | -0.65% | 2,000,445 | 1,227,442,024 |
| 2024-11-13 | 6.06 | 6.2 | 6.06 | 6.13 | +0.66% | 2,292,458 | 1,406,463,080 |
| 2024-11-12 | 6.15 | 6.23 | 6.06 | 6.09 | -1.62% | 3,044,535 | 1,869,890,938 |
| 2024-11-11 | 6.25 | 6.33 | 6.12 | 6.19 | -1.75% | 3,947,349 | 2,438,793,461 |
| 2024-11-08 | 6.59 | 6.63 | 6.27 | 6.3 | -3.67% | 5,748,540 | 3,661,724,281 |
| 2024-11-07 | 6.18 | 6.55 | 6.17 | 6.54 | +5.14% | 6,367,397 | 4,079,355,646 |
| 2024-11-06 | 6.22 | 6.26 | 6.14 | 6.22 | -0.16% | 3,332,563 | 2,063,308,047 |
| 2024-11-05 | 6.09 | 6.25 | 6.09 | 6.23 | +1.3% | 3,156,358 | 1,952,448,621 |
| 2024-11-04 | 6.17 | 6.18 | 6.06 | 6.15 | 0% | 2,077,138 | 1,268,637,474 |
| 2024-11-01 | 6.02 | 6.33 | 6.02 | 6.15 | +2.16% | 4,451,366 | 2,757,141,872 |
| 2024-10-31 | 6 | 6.09 | 5.93 | 6.02 | +0.17% | 2,660,458 | 1,601,909,554 |
| 2024-10-30 | 6.06 | 6.13 | 6 | 6.01 | -0.99% | 2,183,175 | 1,320,807,650 |
| 2024-10-29 | 6.11 | 6.17 | 6.05 | 6.07 | -1.14% | 2,780,778 | 1,697,012,928 |
| 2024-10-28 | 6.06 | 6.2 | 5.93 | 6.14 | -2.38% | 5,617,397 | 3,408,434,680 |
| 2024-10-25 | 6.32 | 6.37 | 6.24 | 6.29 | -0.63% | 2,701,991 | 1,704,466,397 |
| 2024-10-24 | 6.43 | 6.45 | 6.3 | 6.33 | -2.31% | 2,996,036 | 1,904,652,933 |
| 2024-10-23 | 6.4 | 6.55 | 6.38 | 6.48 | +0.93% | 3,888,636 | 2,518,947,171 |
| 2024-10-22 | 6.43 | 6.5 | 6.36 | 6.42 | -1.23% | 3,020,525 | 1,935,606,060 |
| 2024-10-21 | 6.31 | 6.53 | 6.29 | 6.5 | +3.5% | 5,856,673 | 3,757,032,902 |
| 2024-10-18 | 6.18 | 6.35 | 6.08 | 6.28 | +1.45% | 4,178,464 | 2,597,394,421 |
| 2024-10-17 | 6.47 | 6.47 | 6.19 | 6.19 | -4.18% | 5,067,819 | 3,197,748,840 |
| 2024-10-16 | 6.29 | 6.54 | 6.25 | 6.46 | +3.69% | 6,421,069 | 4,124,457,497 |
| 2024-10-15 | 6.33 | 6.5 | 6.22 | 6.23 | -2.04% | 4,415,794 | 2,808,703,752 |
| 2024-10-14 | 6.18 | 6.47 | 6.18 | 6.36 | +5.12% | 7,019,360 | 4,442,502,127 |
| 2024-10-11 | 6.2 | 6.28 | 5.97 | 6.05 | -3.97% | 6,151,947 | 3,766,795,008 |
| 2024-10-10 | 5.83 | 6.38 | 5.82 | 6.3 | +8.62% | 8,497,101 | 5,283,218,628 |
| 2024-10-09 | 6.33 | 6.35 | 5.8 | 5.8 | -9.23% | 6,229,395 | 3,757,481,364 |
| 2024-10-08 | 6.79 | 6.79 | 6.23 | 6.39 | +3.4% | 7,984,182 | 5,165,270,907 |
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：