股票概览
6.29
-2.18%
-0.14
6.43
开盘价
6.49
最高价
6.25
最低价
163,612
成交量
数据更新至: 2024-12-31
技术指标
6.52
MA5 (5日均线)
6.74
MA10 (10日均线)
7.60
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 | 6.43 | 6.49 | 6.25 | 6.29 | -2.18% | 163,612 | 104,148,691 |
| 2024-12-30 | 6.48 | 6.48 | 6.32 | 6.43 | -1.53% | 185,639 | 118,899,728 |
| 2024-12-27 | 6.57 | 6.69 | 6.5 | 6.53 | -0.91% | 204,357 | 134,701,862 |
| 2024-12-26 | 6.68 | 6.77 | 6.53 | 6.59 | -2.66% | 266,622 | 177,128,396 |
| 2024-12-25 | 6.63 | 6.83 | 6.28 | 6.77 | +2.42% | 405,688 | 268,408,769 |
| 2024-12-24 | 6.53 | 6.7 | 6.43 | 6.61 | 0% | 251,928 | 165,283,518 |
| 2024-12-23 | 7.06 | 7.08 | 6.4 | 6.61 | -6.77% | 422,964 | 284,271,273 |
| 2024-12-20 | 7 | 7.09 | 6.96 | 7.09 | +1.14% | 342,888 | 240,576,185 |
| 2024-12-19 | 7.11 | 7.26 | 6.98 | 7.01 | -5.53% | 603,661 | 427,448,737 |
| 2024-12-18 | 7.37 | 7.86 | 7.21 | 7.42 | -6.19% | 940,856 | 697,465,109 |
| 2024-12-17 | 7.91 | 7.91 | 7.91 | 7.91 | -10.01% | 67,559 | 53,439,169 |
| 2024-12-16 | 8.79 | 8.79 | 8.79 | 8.79 | -10.03% | 34,420 | 30,255,180 |
| 2024-12-13 | 11.08 | 11.95 | 9.77 | 9.77 | -10.04% | 1,089,391 | 1,171,603,987 |
| 2024-12-12 | 10.86 | 10.86 | 10.5 | 10.86 | +10.03% | 261,730 | 283,343,372 |
| 2024-12-11 | 9 | 9.87 | 8.99 | 9.87 | +10.03% | 234,553 | 226,282,160 |
| 2024-12-10 | 8.79 | 8.97 | 7.88 | 8.97 | +10.06% | 588,904 | 514,526,928 |
| 2024-12-09 | 7.65 | 8.15 | 7.45 | 8.15 | +9.99% | 760,671 | 607,646,603 |
| 2024-12-06 | 6.72 | 7.41 | 6.4 | 7.41 | +9.94% | 564,206 | 407,538,621 |
| 2024-12-05 | 6.25 | 6.74 | 6.12 | 6.74 | +9.95% | 508,600 | 330,738,742 |
| 2024-12-04 | 5.57 | 6.13 | 5.36 | 6.13 | +10.05% | 305,724 | 183,020,542 |
| 2024-12-03 | 5.37 | 5.62 | 5.31 | 5.57 | +3.15% | 119,019 | 65,576,577 |
| 2024-12-02 | 5.21 | 5.48 | 5.21 | 5.4 | +4.45% | 95,269 | 51,240,093 |
| 2024-11-29 | 5.2 | 5.24 | 5.14 | 5.17 | -0.77% | 62,240 | 32,237,040 |
| 2024-11-28 | 5.17 | 5.45 | 5.17 | 5.21 | +1.56% | 81,942 | 43,231,803 |
| 2024-11-27 | 5.11 | 5.13 | 4.96 | 5.13 | 0% | 32,852 | 16,544,470 |
| 2024-11-26 | 5.14 | 5.19 | 5.1 | 5.13 | +0.2% | 32,035 | 16,439,435 |
| 2024-11-25 | 5.03 | 5.13 | 5.01 | 5.12 | +2.61% | 32,993 | 16,761,560 |
| 2024-11-22 | 5.08 | 5.15 | 4.99 | 4.99 | -2.16% | 35,648 | 18,167,540 |
| 2024-11-21 | 5.07 | 5.1 | 5.05 | 5.1 | +0.99% | 28,209 | 14,327,107 |
| 2024-11-20 | 4.94 | 5.07 | 4.93 | 5.05 | +2.23% | 28,220 | 14,141,170 |
| 2024-11-19 | 4.89 | 4.95 | 4.85 | 4.94 | +1.02% | 18,089 | 8,874,703 |
| 2024-11-18 | 5 | 5.01 | 4.87 | 4.89 | -1.21% | 27,352 | 13,538,524 |
| 2024-11-15 | 5.02 | 5.07 | 4.91 | 4.95 | -1.2% | 34,315 | 17,201,060 |
| 2024-11-14 | 5.09 | 5.11 | 4.99 | 5.01 | -1.57% | 28,871 | 14,536,889 |
| 2024-11-13 | 5.1 | 5.18 | 5.01 | 5.09 | -0.78% | 31,199 | 15,852,428 |
| 2024-11-12 | 5.15 | 5.19 | 5.1 | 5.13 | -0.58% | 42,583 | 21,920,257 |
| 2024-11-11 | 5.13 | 5.19 | 5.08 | 5.16 | +0.39% | 34,216 | 17,560,531 |
| 2024-11-08 | 5.2 | 5.22 | 5.1 | 5.14 | -1.15% | 51,590 | 26,531,696 |
| 2024-11-07 | 5.05 | 5.2 | 5.03 | 5.2 | +2.77% | 50,828 | 26,138,333 |
| 2024-11-06 | 5 | 5.1 | 4.99 | 5.06 | +0.6% | 46,326 | 23,425,903 |
| 2024-11-05 | 4.99 | 5.05 | 4.99 | 5.03 | +0.8% | 39,191 | 19,716,237 |
| 2024-11-04 | 4.95 | 5.01 | 4.94 | 4.99 | -0.4% | 28,238 | 14,020,601 |
| 2024-11-01 | 4.95 | 5.05 | 4.94 | 5.01 | +0.8% | 47,326 | 23,676,210 |
| 2024-10-31 | 4.94 | 5.01 | 4.92 | 4.97 | +0.2% | 43,402 | 21,627,582 |
| 2024-10-30 | 4.84 | 5 | 4.81 | 4.96 | +2.06% | 38,885 | 19,195,374 |
| 2024-10-29 | 5.1 | 5.1 | 4.86 | 4.86 | -4.33% | 49,389 | 24,447,502 |
| 2024-10-28 | 4.92 | 5.08 | 4.92 | 5.08 | +3.46% | 44,150 | 22,091,780 |
| 2024-10-25 | 4.78 | 4.92 | 4.78 | 4.91 | +2.51% | 51,062 | 24,895,142 |
| 2024-10-24 | 4.75 | 4.87 | 4.71 | 4.79 | +0.84% | 40,873 | 19,602,259 |
| 2024-10-23 | 4.73 | 4.81 | 4.71 | 4.75 | +0.64% | 31,561 | 15,009,062 |
| 2024-10-22 | 4.66 | 4.72 | 4.66 | 4.72 | +0.85% | 25,704 | 12,065,580 |
| 2024-10-21 | 4.7 | 4.71 | 4.65 | 4.68 | -0.43% | 26,822 | 12,545,391 |
| 2024-10-18 | 4.65 | 4.74 | 4.6 | 4.7 | +1.08% | 32,617 | 15,231,583 |
| 2024-10-17 | 4.69 | 4.71 | 4.64 | 4.65 | -0.64% | 25,151 | 11,761,166 |
| 2024-10-16 | 4.59 | 4.71 | 4.59 | 4.68 | +0.21% | 21,244 | 9,918,300 |
| 2024-10-15 | 4.67 | 4.73 | 4.64 | 4.67 | -0.85% | 23,559 | 11,014,253 |
| 2024-10-14 | 4.68 | 4.74 | 4.6 | 4.71 | +1.95% | 27,125 | 12,696,769 |
| 2024-10-11 | 4.67 | 4.72 | 4.6 | 4.62 | -1.07% | 37,683 | 17,528,264 |
| 2024-10-10 | 4.65 | 4.79 | 4.6 | 4.67 | +0.21% | 45,548 | 21,403,311 |
| 2024-10-09 | 5.08 | 5.08 | 4.66 | 4.66 | -9.86% | 74,826 | 36,216,857 |
| 2024-10-08 | 5.39 | 5.43 | 4.96 | 5.17 | +4.66% | 124,529 | 64,627,210 |
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：