股票概览
5.96
-2.93%
-0.18
6.16
开盘价
6.17
最高价
5.96
最低价
210,468
成交量
数据更新至: 2024-12-31
技术指标
6.12
MA5 (5日均线)
6.27
MA10 (10日均线)
6.40
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 | 6.16 | 6.17 | 5.96 | 5.96 | -2.93% | 210,468 | 126,944,502 |
| 2024-12-30 | 6.15 | 6.2 | 6.04 | 6.14 | -0.32% | 154,878 | 95,088,495 |
| 2024-12-27 | 6.26 | 6.31 | 6.14 | 6.16 | -0.81% | 159,739 | 99,644,342 |
| 2024-12-26 | 6.13 | 6.3 | 6.1 | 6.21 | +1.14% | 147,915 | 92,252,697 |
| 2024-12-25 | 6.25 | 6.28 | 6.1 | 6.14 | -1.6% | 166,541 | 102,339,024 |
| 2024-12-24 | 6.31 | 6.35 | 6.17 | 6.24 | -0.48% | 183,455 | 114,498,819 |
| 2024-12-23 | 6.53 | 6.58 | 6.26 | 6.27 | -3.98% | 276,593 | 176,100,502 |
| 2024-12-20 | 6.52 | 6.57 | 6.45 | 6.53 | -0.15% | 236,541 | 154,418,457 |
| 2024-12-19 | 6.41 | 6.54 | 6.37 | 6.54 | +1.08% | 264,790 | 171,584,192 |
| 2024-12-18 | 6.39 | 6.55 | 6.28 | 6.47 | +1.73% | 221,181 | 142,559,054 |
| 2024-12-17 | 6.49 | 6.62 | 6.34 | 6.36 | -2.15% | 299,295 | 193,106,870 |
| 2024-12-16 | 6.53 | 6.6 | 6.46 | 6.5 | -1.22% | 255,101 | 165,994,924 |
| 2024-12-13 | 6.61 | 6.71 | 6.49 | 6.58 | -0.9% | 619,964 | 409,832,428 |
| 2024-12-12 | 6.67 | 6.73 | 6.58 | 6.64 | -0.75% | 280,693 | 186,252,613 |
| 2024-12-11 | 6.52 | 6.75 | 6.48 | 6.69 | +3.08% | 464,532 | 308,881,087 |
| 2024-12-10 | 6.61 | 6.63 | 6.45 | 6.49 | +1.25% | 269,242 | 175,672,916 |
| 2024-12-09 | 6.59 | 6.59 | 6.37 | 6.41 | -2.58% | 252,177 | 162,862,882 |
| 2024-12-06 | 6.66 | 6.7 | 6.52 | 6.58 | -0.45% | 248,925 | 163,798,070 |
| 2024-12-05 | 6.45 | 6.69 | 6.45 | 6.61 | +2.01% | 280,246 | 185,009,367 |
| 2024-12-04 | 6.52 | 6.63 | 6.45 | 6.48 | -0.77% | 268,772 | 175,413,185 |
| 2024-12-03 | 6.56 | 6.65 | 6.46 | 6.53 | -0.31% | 302,459 | 198,348,017 |
| 2024-12-02 | 6.34 | 6.65 | 6.3 | 6.55 | +4.47% | 383,832 | 249,570,716 |
| 2024-11-29 | 6.16 | 6.33 | 6.06 | 6.27 | +1.79% | 286,058 | 177,772,056 |
| 2024-11-28 | 6.24 | 6.31 | 6.14 | 6.16 | -1.12% | 238,503 | 148,154,211 |
| 2024-11-27 | 6.03 | 6.23 | 5.93 | 6.23 | +2.81% | 282,266 | 171,914,960 |
| 2024-11-26 | 6.12 | 6.27 | 6.04 | 6.06 | -0.16% | 282,097 | 173,672,117 |
| 2024-11-25 | 6.13 | 6.21 | 5.99 | 6.07 | -0.82% | 270,353 | 163,662,693 |
| 2024-11-22 | 6.45 | 6.48 | 6.12 | 6.12 | -4.52% | 351,314 | 221,407,939 |
| 2024-11-21 | 6.56 | 6.68 | 6.34 | 6.41 | -1.69% | 302,637 | 196,257,754 |
| 2024-11-20 | 6.28 | 6.57 | 6.27 | 6.52 | +3.33% | 406,419 | 261,049,578 |
| 2024-11-19 | 6.27 | 6.35 | 6.12 | 6.31 | +0.8% | 300,524 | 187,235,425 |
| 2024-11-18 | 6.6 | 6.63 | 6.22 | 6.26 | -5.86% | 501,751 | 318,658,204 |
| 2024-11-15 | 6.68 | 6.98 | 6.52 | 6.65 | +0.76% | 613,442 | 412,563,911 |
| 2024-11-14 | 6.88 | 6.96 | 6.58 | 6.6 | -4.76% | 468,908 | 316,334,298 |
| 2024-11-13 | 6.8 | 7.12 | 6.71 | 6.93 | +1.02% | 689,444 | 478,741,786 |
| 2024-11-12 | 7.2 | 7.2 | 6.8 | 6.86 | -3.38% | 624,424 | 433,522,701 |
| 2024-11-11 | 6.92 | 7.23 | 6.88 | 7.1 | +4.41% | 973,291 | 691,031,305 |
| 2024-11-08 | 6.71 | 7.05 | 6.68 | 6.8 | +2.72% | 966,481 | 664,940,956 |
| 2024-11-07 | 6.45 | 6.74 | 6.38 | 6.62 | +2.64% | 409,413 | 269,145,534 |
| 2024-11-06 | 6.57 | 6.6 | 6.4 | 6.45 | -0.62% | 345,418 | 223,510,841 |
| 2024-11-05 | 6.31 | 6.55 | 6.27 | 6.49 | +2.69% | 352,353 | 227,214,178 |
| 2024-11-04 | 6.19 | 6.36 | 6.18 | 6.32 | +1.94% | 229,137 | 144,177,343 |
| 2024-11-01 | 6.5 | 6.57 | 6.17 | 6.2 | -5.2% | 394,233 | 248,614,563 |
| 2024-10-31 | 6.5 | 6.58 | 6.33 | 6.54 | +0.62% | 350,267 | 226,697,187 |
| 2024-10-30 | 6.36 | 6.66 | 6.35 | 6.5 | +1.4% | 364,908 | 237,548,920 |
| 2024-10-29 | 6.45 | 6.66 | 6.39 | 6.41 | 0% | 416,343 | 270,742,862 |
| 2024-10-28 | 6.35 | 6.44 | 6.27 | 6.41 | +0.94% | 316,936 | 201,460,699 |
| 2024-10-25 | 6.35 | 6.44 | 6.25 | 6.35 | -0.31% | 336,776 | 213,314,279 |
| 2024-10-24 | 6.4 | 6.62 | 6.35 | 6.37 | +0.31% | 414,437 | 267,836,506 |
| 2024-10-23 | 6.11 | 6.52 | 6.1 | 6.35 | +3.93% | 601,743 | 380,274,556 |
| 2024-10-22 | 6.38 | 6.43 | 6.01 | 6.11 | -7.28% | 708,998 | 433,890,837 |
| 2024-10-21 | 6.5 | 6.74 | 6.44 | 6.59 | +2.17% | 541,820 | 357,579,074 |
| 2024-10-18 | 6.15 | 6.62 | 6.07 | 6.45 | +5.56% | 459,117 | 293,584,860 |
| 2024-10-17 | 6.14 | 6.26 | 6.1 | 6.11 | +0.33% | 219,641 | 135,757,393 |
| 2024-10-16 | 6.12 | 6.24 | 5.99 | 6.09 | -1.14% | 190,102 | 116,200,984 |
| 2024-10-15 | 6.19 | 6.39 | 6.13 | 6.16 | -1.28% | 237,686 | 148,907,428 |
| 2024-10-14 | 6.07 | 6.25 | 5.92 | 6.24 | +3.48% | 281,547 | 171,359,021 |
| 2024-10-11 | 6.36 | 6.45 | 5.98 | 6.03 | -5.49% | 274,463 | 168,404,629 |
| 2024-10-10 | 6.62 | 6.73 | 6.22 | 6.38 | -2.3% | 385,177 | 248,223,681 |
| 2024-10-09 | 6.94 | 6.94 | 6.45 | 6.53 | -6.98% | 627,515 | 421,430,709 |
| 2024-10-08 | 7.83 | 7.88 | 6.8 | 7.02 | +6.2% | 1,071,408 | 769,234,086 |
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：