股票概览
6.02
-9.88%
-0.66
6.36
开盘价
6.45
最高价
6.01
最低价
799,260
成交量
数据更新至: 2024-12-31
技术指标
6.75
MA5 (5日均线)
6.37
MA10 (10日均线)
6.28
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 | 6.36 | 6.45 | 6.01 | 6.02 | -9.88% | 799,260 | 492,029,547 |
| 2024-12-30 | 6.98 | 7.04 | 6.68 | 6.68 | -9.97% | 1,149,318 | 778,356,158 |
| 2024-12-27 | 7.87 | 7.87 | 7.29 | 7.42 | +3.78% | 1,356,459 | 1,059,334,391 |
| 2024-12-26 | 7.15 | 7.15 | 7.15 | 7.15 | +10% | 174,103 | 124,483,824 |
| 2024-12-25 | 5.92 | 6.5 | 5.72 | 6.5 | +9.98% | 242,050 | 153,388,192 |
| 2024-12-24 | 5.83 | 5.99 | 5.82 | 5.91 | +2.07% | 54,901 | 32,417,797 |
| 2024-12-23 | 6.1 | 6.11 | 5.77 | 5.79 | -5.08% | 92,279 | 54,362,951 |
| 2024-12-20 | 6.05 | 6.13 | 6.03 | 6.1 | +0.49% | 53,097 | 32,305,634 |
| 2024-12-19 | 5.98 | 6.09 | 5.94 | 6.07 | +0.5% | 57,843 | 34,777,401 |
| 2024-12-18 | 6.05 | 6.12 | 5.91 | 6.04 | +0.67% | 64,515 | 38,914,941 |
| 2024-12-17 | 6.25 | 6.26 | 5.99 | 6 | -4.15% | 83,742 | 51,005,027 |
| 2024-12-16 | 6.24 | 6.35 | 6.21 | 6.26 | +0.64% | 68,552 | 43,039,656 |
| 2024-12-13 | 6.3 | 6.35 | 6.2 | 6.22 | -1.58% | 63,209 | 39,527,932 |
| 2024-12-12 | 6.26 | 6.33 | 6.21 | 6.32 | +0.96% | 84,002 | 52,857,774 |
| 2024-12-11 | 6.2 | 6.27 | 6.16 | 6.26 | +1.13% | 72,300 | 45,005,863 |
| 2024-12-10 | 6.38 | 6.39 | 6.16 | 6.19 | -0.8% | 84,013 | 52,489,568 |
| 2024-12-09 | 6.18 | 6.29 | 6.16 | 6.24 | +0.65% | 94,222 | 58,710,285 |
| 2024-12-06 | 6.22 | 6.23 | 6.13 | 6.2 | +0.32% | 63,962 | 39,516,498 |
| 2024-12-05 | 6.07 | 6.2 | 6.05 | 6.18 | +1.64% | 58,095 | 35,739,411 |
| 2024-12-04 | 6.17 | 6.18 | 6.04 | 6.08 | -1.46% | 69,157 | 42,253,753 |
| 2024-12-03 | 6.19 | 6.25 | 6.13 | 6.17 | -0.32% | 67,653 | 41,820,115 |
| 2024-12-02 | 6.15 | 6.24 | 6.1 | 6.19 | +1.31% | 101,423 | 62,787,410 |
| 2024-11-29 | 6.06 | 6.15 | 6.01 | 6.11 | +0.99% | 78,889 | 48,037,613 |
| 2024-11-28 | 6.05 | 6.1 | 6 | 6.05 | +0.17% | 68,424 | 41,426,475 |
| 2024-11-27 | 6 | 6.05 | 5.76 | 6.04 | +1.51% | 69,062 | 40,793,629 |
| 2024-11-26 | 5.99 | 6.03 | 5.92 | 5.95 | -0.83% | 49,807 | 29,810,898 |
| 2024-11-25 | 5.95 | 6.02 | 5.86 | 6 | +2.21% | 66,645 | 39,686,607 |
| 2024-11-22 | 6.1 | 6.1 | 5.86 | 5.87 | -3.45% | 69,677 | 41,876,939 |
| 2024-11-21 | 6 | 6.1 | 6 | 6.08 | +1% | 68,664 | 41,636,919 |
| 2024-11-20 | 5.93 | 6.02 | 5.92 | 6.02 | +1.52% | 51,476 | 30,762,571 |
| 2024-11-19 | 5.83 | 5.93 | 5.78 | 5.93 | +2.77% | 52,220 | 30,605,729 |
| 2024-11-18 | 5.9 | 5.92 | 5.73 | 5.77 | -1.2% | 69,168 | 40,315,367 |
| 2024-11-15 | 5.86 | 6.01 | 5.83 | 5.84 | -1.68% | 63,308 | 37,551,230 |
| 2024-11-14 | 6.1 | 6.16 | 5.91 | 5.94 | -2.62% | 86,379 | 52,043,432 |
| 2024-11-13 | 6 | 6.13 | 5.92 | 6.1 | +1.67% | 77,016 | 46,406,377 |
| 2024-11-12 | 6.06 | 6.11 | 5.93 | 6 | -0.99% | 99,381 | 60,097,263 |
| 2024-11-11 | 5.95 | 6.06 | 5.9 | 6.06 | +1.85% | 74,737 | 44,776,727 |
| 2024-11-08 | 5.97 | 6.02 | 5.9 | 5.95 | +0.17% | 80,083 | 47,726,375 |
| 2024-11-07 | 5.8 | 5.95 | 5.76 | 5.94 | +2.06% | 72,013 | 42,456,098 |
| 2024-11-06 | 5.81 | 5.86 | 5.77 | 5.82 | +0.34% | 64,758 | 37,679,079 |
| 2024-11-05 | 5.72 | 5.83 | 5.72 | 5.8 | +1.4% | 64,577 | 37,330,653 |
| 2024-11-04 | 5.64 | 5.73 | 5.6 | 5.72 | +1.96% | 48,054 | 27,347,080 |
| 2024-11-01 | 5.82 | 5.83 | 5.6 | 5.61 | -3.61% | 83,527 | 47,392,813 |
| 2024-10-31 | 5.75 | 5.85 | 5.74 | 5.82 | +0.69% | 70,276 | 40,832,788 |
| 2024-10-30 | 5.76 | 5.83 | 5.69 | 5.78 | -0.17% | 65,247 | 37,570,194 |
| 2024-10-29 | 5.94 | 5.98 | 5.77 | 5.79 | -2.53% | 69,234 | 40,488,414 |
| 2024-10-28 | 5.81 | 5.96 | 5.78 | 5.94 | +2.41% | 64,039 | 37,608,271 |
| 2024-10-25 | 5.67 | 5.81 | 5.67 | 5.8 | +1.58% | 58,685 | 33,840,194 |
| 2024-10-24 | 5.63 | 5.72 | 5.63 | 5.71 | +0.71% | 43,698 | 24,831,260 |
| 2024-10-23 | 5.67 | 5.74 | 5.63 | 5.67 | 0% | 64,326 | 36,570,538 |
| 2024-10-22 | 5.59 | 5.67 | 5.55 | 5.67 | +1.8% | 61,906 | 34,866,242 |
| 2024-10-21 | 5.67 | 5.68 | 5.55 | 5.57 | -0.89% | 67,506 | 37,819,777 |
| 2024-10-18 | 5.55 | 5.68 | 5.55 | 5.62 | +1.44% | 60,800 | 34,113,561 |
| 2024-10-17 | 5.58 | 5.68 | 5.53 | 5.54 | -0.89% | 43,006 | 24,164,368 |
| 2024-10-16 | 5.5 | 5.64 | 5.48 | 5.59 | +0.72% | 43,115 | 24,079,199 |
| 2024-10-15 | 5.65 | 5.68 | 5.55 | 5.55 | -1.94% | 54,480 | 30,556,290 |
| 2024-10-14 | 5.63 | 5.69 | 5.53 | 5.66 | +1.25% | 64,203 | 36,121,581 |
| 2024-10-11 | 5.75 | 5.8 | 5.56 | 5.59 | -3.45% | 79,412 | 44,922,701 |
| 2024-10-10 | 5.77 | 5.94 | 5.71 | 5.79 | +0.35% | 92,048 | 53,700,886 |
| 2024-10-09 | 6.19 | 6.19 | 5.75 | 5.77 | -8.12% | 136,398 | 81,447,213 |
| 2024-10-08 | 6.48 | 6.48 | 5.93 | 6.28 | +6.44% | 216,698 | 134,854,446 |
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：