股票概览
6.66
-1.77%
-0.12
6.7
开盘价
6.86
最高价
6.64
最低价
15,933
成交量
数据更新至: 2024-12-31
技术指标
6.71
MA5 (5日均线)
6.90
MA10 (10日均线)
7.23
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 | 6.7 | 6.86 | 6.64 | 6.66 | -1.77% | 15,933 | 10,737,901 |
| 2024-12-30 | 6.78 | 6.8 | 6.58 | 6.78 | -0.44% | 12,568 | 8,434,023 |
| 2024-12-27 | 6.75 | 6.93 | 6.66 | 6.81 | +2.25% | 19,131 | 13,032,281 |
| 2024-12-26 | 6.65 | 6.79 | 6.61 | 6.66 | 0% | 14,587 | 9,804,727 |
| 2024-12-25 | 6.89 | 6.89 | 6.61 | 6.66 | -3.06% | 15,050 | 10,075,924 |
| 2024-12-24 | 7 | 7.05 | 6.8 | 6.87 | -1.01% | 18,946 | 13,049,183 |
| 2024-12-23 | 7.28 | 7.3 | 6.9 | 6.94 | -4.54% | 24,324 | 17,136,083 |
| 2024-12-20 | 7.06 | 7.35 | 7.06 | 7.27 | +2.11% | 12,922 | 9,383,700 |
| 2024-12-19 | 7.08 | 7.26 | 6.99 | 7.12 | -1.39% | 17,524 | 12,437,352 |
| 2024-12-18 | 7.21 | 7.33 | 6.98 | 7.22 | +0.14% | 20,618 | 14,790,794 |
| 2024-12-17 | 7.85 | 7.85 | 7.18 | 7.21 | -7.33% | 33,649 | 24,970,651 |
| 2024-12-16 | 7.81 | 7.93 | 7.63 | 7.78 | +1.04% | 15,701 | 12,149,845 |
| 2024-12-13 | 7.8 | 7.99 | 7.64 | 7.7 | -1.28% | 30,652 | 23,781,515 |
| 2024-12-12 | 7.99 | 7.99 | 7.65 | 7.8 | -1.64% | 22,637 | 17,651,963 |
| 2024-12-11 | 7.65 | 7.98 | 7.57 | 7.93 | +4.07% | 31,563 | 24,598,338 |
| 2024-12-10 | 7.69 | 7.86 | 7.59 | 7.62 | +1.46% | 28,497 | 21,931,563 |
| 2024-12-09 | 7.43 | 7.54 | 7.32 | 7.51 | +1.08% | 19,210 | 14,291,785 |
| 2024-12-06 | 7.49 | 7.53 | 7.26 | 7.43 | -0.4% | 20,358 | 15,051,521 |
| 2024-12-05 | 7.17 | 7.53 | 7.15 | 7.46 | +3.04% | 19,892 | 14,720,341 |
| 2024-12-04 | 7.33 | 7.41 | 7.21 | 7.24 | -1.23% | 22,598 | 16,543,550 |
| 2024-12-03 | 7.42 | 7.43 | 7.25 | 7.33 | -0.68% | 16,841 | 12,327,482 |
| 2024-12-02 | 7.21 | 7.39 | 7.16 | 7.38 | +2.22% | 19,336 | 14,137,813 |
| 2024-11-29 | 6.9 | 7.26 | 6.89 | 7.22 | +4.03% | 40,417 | 28,668,441 |
| 2024-11-28 | 7.07 | 7.18 | 6.92 | 6.94 | -2.53% | 28,527 | 20,111,256 |
| 2024-11-27 | 7.12 | 7.12 | 6.78 | 7.12 | +0.99% | 18,652 | 12,959,481 |
| 2024-11-26 | 7.14 | 7.28 | 7 | 7.05 | -1.4% | 23,922 | 17,092,723 |
| 2024-11-25 | 7.19 | 7.23 | 6.95 | 7.15 | +0.7% | 32,996 | 23,390,414 |
| 2024-11-22 | 7.28 | 7.46 | 7.02 | 7.1 | -5.59% | 37,175 | 27,129,356 |
| 2024-11-21 | 7.5 | 7.62 | 7.41 | 7.52 | +0.27% | 26,207 | 19,670,511 |
| 2024-11-20 | 7 | 7.67 | 6.96 | 7.5 | +6.38% | 48,929 | 36,165,514 |
| 2024-11-19 | 7.15 | 7.15 | 6.8 | 7.05 | +3.37% | 31,153 | 21,629,455 |
| 2024-11-18 | 6.98 | 7.09 | 6.81 | 6.82 | -2.85% | 23,809 | 16,499,570 |
| 2024-11-15 | 7.15 | 7.26 | 6.99 | 7.02 | -1.68% | 22,585 | 16,069,353 |
| 2024-11-14 | 7.36 | 7.48 | 7.12 | 7.14 | -2.99% | 23,293 | 16,920,400 |
| 2024-11-13 | 7.22 | 7.43 | 7.18 | 7.36 | +1.38% | 28,352 | 20,734,383 |
| 2024-11-12 | 7.65 | 7.68 | 7.21 | 7.26 | -5.1% | 50,625 | 37,607,628 |
| 2024-11-11 | 7.08 | 7.66 | 7.08 | 7.65 | +7.29% | 47,034 | 34,961,920 |
| 2024-11-08 | 7.23 | 7.29 | 7.07 | 7.13 | +0.14% | 31,477 | 22,522,934 |
| 2024-11-07 | 6.98 | 7.14 | 6.9 | 7.12 | +1.86% | 33,715 | 23,730,466 |
| 2024-11-06 | 6.92 | 7.18 | 6.89 | 6.99 | +0.43% | 35,359 | 24,800,133 |
| 2024-11-05 | 6.82 | 6.97 | 6.8 | 6.96 | +2.2% | 30,492 | 21,034,263 |
| 2024-11-04 | 6.61 | 6.85 | 6.61 | 6.81 | +3.18% | 21,009 | 14,182,483 |
| 2024-11-01 | 7.16 | 7.16 | 6.55 | 6.6 | -7.69% | 41,519 | 28,236,187 |
| 2024-10-31 | 6.66 | 7.31 | 6.66 | 7.15 | +8.5% | 55,080 | 38,711,611 |
| 2024-10-30 | 6.7 | 6.8 | 6.55 | 6.59 | -1.49% | 27,814 | 18,521,541 |
| 2024-10-29 | 7.04 | 7.06 | 6.68 | 6.69 | -4.29% | 31,930 | 21,825,072 |
| 2024-10-28 | 6.84 | 6.99 | 6.74 | 6.99 | +2.95% | 21,657 | 14,969,644 |
| 2024-10-25 | 6.61 | 6.81 | 6.58 | 6.79 | +2.41% | 19,824 | 13,324,817 |
| 2024-10-24 | 6.56 | 6.68 | 6.56 | 6.63 | -0.15% | 15,109 | 9,991,580 |
| 2024-10-23 | 6.66 | 6.73 | 6.6 | 6.64 | -0.45% | 22,349 | 14,885,810 |
| 2024-10-22 | 6.57 | 6.68 | 6.51 | 6.67 | +1.21% | 22,276 | 14,697,670 |
| 2024-10-21 | 6.44 | 6.68 | 6.39 | 6.59 | +2.49% | 30,643 | 20,058,677 |
| 2024-10-18 | 6.25 | 6.55 | 6.19 | 6.43 | +3.38% | 22,910 | 14,637,374 |
| 2024-10-17 | 6.31 | 6.42 | 6.2 | 6.22 | -0.64% | 17,837 | 11,287,262 |
| 2024-10-16 | 6.2 | 6.33 | 6.16 | 6.26 | +0.32% | 13,219 | 8,265,801 |
| 2024-10-15 | 6.32 | 6.51 | 6.23 | 6.24 | -1.11% | 21,756 | 13,848,061 |
| 2024-10-14 | 6.28 | 6.36 | 6.08 | 6.31 | +1.77% | 24,055 | 15,035,271 |
| 2024-10-11 | 6.54 | 6.57 | 6.16 | 6.2 | -5.63% | 27,295 | 17,282,166 |
| 2024-10-10 | 6.5 | 6.74 | 6.38 | 6.57 | +1.08% | 33,574 | 22,167,682 |
| 2024-10-09 | 7 | 7 | 6.18 | 6.5 | -9.09% | 61,611 | 41,011,839 |
| 2024-10-08 | 7.31 | 7.54 | 6.66 | 7.15 | +12.42% | 83,916 | 59,671,672 |
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：