股票概览
7.48
+10%
+0.68
6.69
开盘价
7.48
最高价
6.67
最低价
483,355
成交量
数据更新至: 2024-12-31
技术指标
6.66
MA5 (5日均线)
6.13
MA10 (10日均线)
5.65
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 | 6.69 | 7.48 | 6.67 | 7.48 | +10% | 483,355 | 356,531,435 |
| 2024-12-30 | 6.29 | 6.96 | 6.2 | 6.8 | +5.59% | 596,219 | 392,583,041 |
| 2024-12-27 | 6.32 | 7.2 | 6.22 | 6.44 | -2.42% | 757,533 | 509,677,722 |
| 2024-12-26 | 5.81 | 6.6 | 5.76 | 6.6 | +10% | 675,104 | 417,011,741 |
| 2024-12-25 | 5.7 | 6.07 | 5.2 | 6 | +3.81% | 568,715 | 321,728,066 |
| 2024-12-24 | 5.56 | 6.19 | 5.56 | 5.78 | -0.52% | 501,417 | 292,004,026 |
| 2024-12-23 | 5.47 | 5.88 | 5.3 | 5.81 | +4.87% | 561,455 | 316,664,033 |
| 2024-12-20 | 5.66 | 5.84 | 5.39 | 5.54 | -2.64% | 537,142 | 300,419,029 |
| 2024-12-19 | 5.1 | 5.69 | 5.07 | 5.69 | +10.06% | 316,380 | 172,875,223 |
| 2024-12-18 | 5.21 | 5.47 | 5.1 | 5.17 | -8.17% | 478,491 | 249,544,867 |
| 2024-12-17 | 6.4 | 6.5 | 5.63 | 5.63 | -9.92% | 476,702 | 282,837,866 |
| 2024-12-16 | 6 | 6.25 | 5.89 | 6.25 | +10.04% | 323,549 | 199,096,314 |
| 2024-12-13 | 5.13 | 5.68 | 5.1 | 5.68 | +10.08% | 503,255 | 277,990,798 |
| 2024-12-12 | 4.96 | 5.2 | 4.93 | 5.16 | +4.03% | 139,888 | 71,445,499 |
| 2024-12-11 | 4.86 | 4.96 | 4.82 | 4.96 | +2.9% | 72,890 | 35,929,583 |
| 2024-12-10 | 5 | 5.05 | 4.8 | 4.82 | -0.62% | 76,998 | 37,699,598 |
| 2024-12-09 | 4.85 | 4.92 | 4.77 | 4.85 | -0.41% | 75,401 | 36,486,449 |
| 2024-12-06 | 4.8 | 4.93 | 4.79 | 4.87 | +1.67% | 78,053 | 37,889,222 |
| 2024-12-05 | 4.73 | 4.8 | 4.71 | 4.79 | +0.84% | 59,111 | 28,242,360 |
| 2024-12-04 | 4.82 | 4.85 | 4.72 | 4.75 | -2.26% | 55,322 | 26,492,273 |
| 2024-12-03 | 4.84 | 4.89 | 4.79 | 4.86 | +0.21% | 66,960 | 32,401,989 |
| 2024-12-02 | 4.79 | 4.85 | 4.76 | 4.85 | +1.46% | 93,652 | 44,993,056 |
| 2024-11-29 | 4.65 | 4.79 | 4.64 | 4.78 | +2.36% | 90,271 | 42,605,045 |
| 2024-11-28 | 4.57 | 4.69 | 4.55 | 4.67 | +1.74% | 61,063 | 28,407,119 |
| 2024-11-27 | 4.55 | 4.59 | 4.39 | 4.59 | +0.66% | 44,818 | 20,139,381 |
| 2024-11-26 | 4.55 | 4.61 | 4.53 | 4.56 | +0.66% | 55,391 | 25,349,281 |
| 2024-11-25 | 4.44 | 4.57 | 4.41 | 4.53 | +1.57% | 59,697 | 26,821,010 |
| 2024-11-22 | 4.67 | 4.73 | 4.45 | 4.46 | -3.25% | 71,697 | 32,926,941 |
| 2024-11-21 | 4.51 | 4.62 | 4.5 | 4.61 | +1.54% | 59,724 | 27,283,237 |
| 2024-11-20 | 4.41 | 4.54 | 4.4 | 4.54 | +2.48% | 52,064 | 23,400,254 |
| 2024-11-19 | 4.4 | 4.46 | 4.36 | 4.43 | +0.68% | 66,979 | 29,492,564 |
| 2024-11-18 | 4.44 | 4.54 | 4.36 | 4.4 | -0.45% | 75,364 | 33,606,870 |
| 2024-11-15 | 4.52 | 4.59 | 4.41 | 4.42 | -2.64% | 54,465 | 24,597,464 |
| 2024-11-14 | 4.7 | 4.72 | 4.51 | 4.54 | -2.58% | 74,486 | 34,291,571 |
| 2024-11-13 | 4.64 | 4.7 | 4.55 | 4.66 | +0.43% | 60,235 | 27,871,138 |
| 2024-11-12 | 4.61 | 4.68 | 4.59 | 4.64 | +0.43% | 83,043 | 38,529,033 |
| 2024-11-11 | 4.61 | 4.68 | 4.49 | 4.62 | +0.87% | 68,913 | 31,428,030 |
| 2024-11-08 | 4.8 | 4.85 | 4.55 | 4.58 | -2.35% | 108,191 | 49,941,000 |
| 2024-11-07 | 4.58 | 4.71 | 4.49 | 4.69 | +2.4% | 110,361 | 51,282,877 |
| 2024-11-06 | 4.47 | 4.58 | 4.38 | 4.58 | +2.46% | 115,278 | 51,866,804 |
| 2024-11-05 | 4.39 | 4.49 | 4.37 | 4.47 | +1.36% | 70,657 | 31,519,971 |
| 2024-11-04 | 4.35 | 4.43 | 4.29 | 4.41 | +0.46% | 83,633 | 36,431,251 |
| 2024-11-01 | 4.49 | 4.53 | 4.34 | 4.39 | -1.79% | 110,875 | 48,881,625 |
| 2024-10-31 | 4.34 | 4.52 | 4.33 | 4.47 | +2.76% | 93,942 | 41,896,150 |
| 2024-10-30 | 4.29 | 4.39 | 4.28 | 4.35 | +1.16% | 56,758 | 24,668,850 |
| 2024-10-29 | 4.45 | 4.5 | 4.29 | 4.3 | -2.93% | 76,975 | 33,492,102 |
| 2024-10-28 | 4.3 | 4.43 | 4.3 | 4.43 | +3.26% | 89,591 | 39,325,412 |
| 2024-10-25 | 4.22 | 4.29 | 4.2 | 4.29 | +1.9% | 66,668 | 28,467,619 |
| 2024-10-24 | 4.18 | 4.22 | 4.15 | 4.21 | +0.72% | 48,553 | 20,350,672 |
| 2024-10-23 | 4.15 | 4.22 | 4.15 | 4.18 | +0.24% | 56,167 | 23,505,721 |
| 2024-10-22 | 4.11 | 4.17 | 4.09 | 4.17 | +1.46% | 63,627 | 26,297,028 |
| 2024-10-21 | 4.17 | 4.17 | 4.09 | 4.11 | -0.96% | 80,966 | 33,322,838 |
| 2024-10-18 | 4.12 | 4.2 | 4.06 | 4.15 | +0.24% | 71,762 | 29,614,907 |
| 2024-10-17 | 4.22 | 4.24 | 4.13 | 4.14 | -1.43% | 54,818 | 22,913,250 |
| 2024-10-16 | 4.08 | 4.21 | 4.08 | 4.2 | +2.44% | 61,833 | 25,791,460 |
| 2024-10-15 | 4.19 | 4.19 | 4.1 | 4.1 | -2.15% | 50,230 | 20,800,719 |
| 2024-10-14 | 4.08 | 4.21 | 4.07 | 4.19 | +3.46% | 67,220 | 27,843,300 |
| 2024-10-11 | 4.15 | 4.22 | 4.02 | 4.05 | -2.41% | 67,599 | 27,818,161 |
| 2024-10-10 | 4.15 | 4.24 | 4.09 | 4.15 | +0.48% | 96,405 | 40,130,886 |
| 2024-10-09 | 4.52 | 4.52 | 4.13 | 4.13 | -14.14% | 161,466 | 69,120,377 |
| 2024-10-08 | 4.9 | 4.97 | 4.51 | 4.81 | +6.18% | 240,837 | 114,991,684 |
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：