股票概览
6.36
-1.7%
-0.11
6.49
开盘价
6.57
最高价
6.35
最低价
45,863
成交量
数据更新至: 2024-12-31
技术指标
6.47
MA5 (5日均线)
6.68
MA10 (10日均线)
6.97
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 | 6.49 | 6.57 | 6.35 | 6.36 | -1.7% | 45,863 | 29,702,609 |
| 2024-12-30 | 6.45 | 6.54 | 6.27 | 6.47 | -0.46% | 57,643 | 36,910,709 |
| 2024-12-27 | 6.46 | 6.61 | 6.44 | 6.5 | +0.15% | 47,805 | 31,229,115 |
| 2024-12-26 | 6.5 | 6.64 | 6.45 | 6.49 | -0.31% | 32,553 | 21,295,899 |
| 2024-12-25 | 6.73 | 6.79 | 6.42 | 6.51 | -3.27% | 36,763 | 24,011,701 |
| 2024-12-24 | 6.75 | 6.87 | 6.65 | 6.73 | +0.6% | 30,307 | 20,444,984 |
| 2024-12-23 | 7.08 | 7.1 | 6.65 | 6.69 | -5.51% | 58,072 | 39,513,119 |
| 2024-12-20 | 7.02 | 7.18 | 6.99 | 7.08 | +1.14% | 37,633 | 26,725,043 |
| 2024-12-19 | 6.93 | 7.02 | 6.8 | 7 | +0.29% | 37,512 | 25,986,251 |
| 2024-12-18 | 7.05 | 7.16 | 6.88 | 6.98 | -0.85% | 45,300 | 31,903,851 |
| 2024-12-17 | 7.53 | 7.53 | 6.99 | 7.04 | -6.51% | 65,308 | 46,779,160 |
| 2024-12-16 | 7.37 | 7.7 | 7.37 | 7.53 | +1.48% | 55,275 | 41,623,468 |
| 2024-12-13 | 7.57 | 7.57 | 7.37 | 7.42 | -2.11% | 37,907 | 28,235,529 |
| 2024-12-12 | 7.34 | 7.58 | 7.25 | 7.58 | +3.41% | 45,499 | 33,909,098 |
| 2024-12-11 | 7.23 | 7.33 | 7.18 | 7.33 | +1.95% | 25,215 | 18,336,462 |
| 2024-12-10 | 7.5 | 7.54 | 7.16 | 7.19 | +0.42% | 38,853 | 28,285,797 |
| 2024-12-09 | 7.13 | 7.2 | 7.06 | 7.16 | -0.42% | 31,846 | 22,731,011 |
| 2024-12-06 | 7.1 | 7.22 | 7.09 | 7.19 | +1.27% | 39,356 | 28,174,456 |
| 2024-12-05 | 7.07 | 7.15 | 7.04 | 7.1 | -0.42% | 26,256 | 18,599,992 |
| 2024-12-04 | 7.33 | 7.33 | 7.05 | 7.13 | -3.26% | 35,906 | 25,859,066 |
| 2024-12-03 | 7.36 | 7.43 | 7.2 | 7.37 | -0.81% | 51,741 | 37,930,262 |
| 2024-12-02 | 7.21 | 7.53 | 7.16 | 7.43 | +3.34% | 77,450 | 57,186,201 |
| 2024-11-29 | 7.02 | 7.2 | 7 | 7.19 | +1.84% | 42,520 | 30,342,318 |
| 2024-11-28 | 6.94 | 7.18 | 6.9 | 7.06 | +2.02% | 55,343 | 39,127,968 |
| 2024-11-27 | 6.86 | 6.95 | 6.67 | 6.92 | +1.47% | 46,153 | 31,418,795 |
| 2024-11-26 | 6.83 | 6.9 | 6.77 | 6.82 | -0.15% | 40,857 | 27,904,691 |
| 2024-11-25 | 6.72 | 6.84 | 6.63 | 6.83 | +3.17% | 42,652 | 28,822,272 |
| 2024-11-22 | 6.85 | 6.92 | 6.62 | 6.62 | -3.36% | 44,672 | 30,159,501 |
| 2024-11-21 | 6.81 | 6.9 | 6.76 | 6.85 | -0.44% | 33,182 | 22,653,721 |
| 2024-11-20 | 6.89 | 6.91 | 6.71 | 6.88 | -0.72% | 62,316 | 42,419,501 |
| 2024-11-19 | 6.95 | 7.2 | 6.61 | 6.93 | +2.21% | 105,145 | 72,435,644 |
| 2024-11-18 | 6.73 | 6.93 | 6.66 | 6.78 | +2.26% | 62,973 | 42,714,113 |
| 2024-11-15 | 6.7 | 6.78 | 6.61 | 6.63 | -0.15% | 38,317 | 25,683,328 |
| 2024-11-14 | 6.73 | 6.79 | 6.61 | 6.64 | -1.63% | 30,109 | 20,152,030 |
| 2024-11-13 | 6.73 | 6.86 | 6.6 | 6.75 | +0.15% | 33,599 | 22,563,266 |
| 2024-11-12 | 6.81 | 6.96 | 6.67 | 6.74 | -0.3% | 43,026 | 29,253,419 |
| 2024-11-11 | 6.64 | 6.78 | 6.59 | 6.76 | +1.65% | 42,491 | 28,487,708 |
| 2024-11-08 | 6.78 | 6.84 | 6.59 | 6.65 | -1.63% | 38,194 | 25,516,171 |
| 2024-11-07 | 6.53 | 6.81 | 6.53 | 6.76 | +2.11% | 39,457 | 26,444,016 |
| 2024-11-06 | 6.6 | 6.64 | 6.42 | 6.62 | +0.76% | 40,716 | 26,732,074 |
| 2024-11-05 | 6.63 | 6.67 | 6.56 | 6.57 | -0.15% | 40,532 | 26,745,771 |
| 2024-11-04 | 6.34 | 6.68 | 6.32 | 6.58 | +3.3% | 58,939 | 38,402,056 |
| 2024-11-01 | 6.57 | 6.73 | 6.34 | 6.37 | -3.34% | 59,285 | 38,312,973 |
| 2024-10-31 | 6.54 | 6.65 | 6.45 | 6.59 | +1.85% | 38,127 | 25,027,915 |
| 2024-10-30 | 6.41 | 6.58 | 6.4 | 6.47 | 0% | 38,616 | 25,078,893 |
| 2024-10-29 | 6.9 | 6.91 | 6.45 | 6.47 | -6.23% | 66,337 | 43,708,212 |
| 2024-10-28 | 6.48 | 6.9 | 6.47 | 6.9 | +5.83% | 77,100 | 52,282,598 |
| 2024-10-25 | 6.4 | 6.56 | 6.31 | 6.52 | +6.54% | 100,047 | 64,736,921 |
| 2024-10-24 | 6.05 | 6.14 | 6.01 | 6.12 | +0.33% | 24,803 | 15,087,245 |
| 2024-10-23 | 5.95 | 6.14 | 5.95 | 6.1 | +2.18% | 56,068 | 34,091,368 |
| 2024-10-22 | 5.83 | 6 | 5.82 | 5.97 | +2.58% | 36,238 | 21,483,823 |
| 2024-10-21 | 5.88 | 5.89 | 5.72 | 5.82 | 0% | 48,193 | 28,009,983 |
| 2024-10-18 | 5.78 | 5.9 | 5.73 | 5.82 | +1.22% | 44,133 | 25,628,297 |
| 2024-10-17 | 6.09 | 6.09 | 5.74 | 5.75 | -3.52% | 53,672 | 31,622,516 |
| 2024-10-16 | 5.72 | 6.12 | 5.66 | 5.96 | +3.65% | 60,952 | 36,109,306 |
| 2024-10-15 | 5.74 | 5.9 | 5.69 | 5.75 | -0.17% | 39,010 | 22,654,390 |
| 2024-10-14 | 5.69 | 5.83 | 5.64 | 5.76 | +1.77% | 38,974 | 22,423,009 |
| 2024-10-11 | 5.8 | 5.86 | 5.59 | 5.66 | -2.92% | 36,794 | 21,039,681 |
| 2024-10-10 | 5.77 | 5.96 | 5.69 | 5.83 | +1.04% | 57,175 | 33,389,431 |
| 2024-10-09 | 6.18 | 6.23 | 5.75 | 5.77 | -9.13% | 79,377 | 47,475,788 |
| 2024-10-08 | 6.78 | 6.79 | 6.19 | 6.35 | +2.92% | 92,550 | 59,512,694 |
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：