股票概览
5.91
+0.85%
+0.05
5.85
开盘价
5.94
最高价
5.78
最低价
78,875
成交量
数据更新至: 2024-03-29
技术指标
5.93
MA5 (5日均线)
6.11
MA10 (10日均线)
6.13
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 5.85 | 5.94 | 5.78 | 5.91 | +0.85% | 78,875 | 46,346,880 |
| 2024-03-28 | 5.83 | 5.96 | 5.75 | 5.86 | +0.69% | 102,752 | 60,300,778 |
| 2024-03-27 | 6.05 | 6.09 | 5.81 | 5.82 | -3.48% | 161,078 | 95,470,992 |
| 2024-03-26 | 6.03 | 6.08 | 5.95 | 6.03 | -0.33% | 74,161 | 44,625,787 |
| 2024-03-25 | 6.12 | 6.17 | 6.04 | 6.05 | -1.47% | 62,647 | 38,279,376 |
| 2024-03-22 | 6.32 | 6.33 | 6.12 | 6.14 | -2.54% | 75,478 | 46,604,364 |
| 2024-03-21 | 6.29 | 6.36 | 6.27 | 6.3 | -0.16% | 65,094 | 41,025,708 |
| 2024-03-20 | 6.32 | 6.33 | 6.25 | 6.31 | +0.16% | 61,455 | 38,586,219 |
| 2024-03-19 | 6.33 | 6.42 | 6.29 | 6.3 | -0.94% | 70,201 | 44,548,374 |
| 2024-03-18 | 6.35 | 6.38 | 6.24 | 6.36 | +0.16% | 87,991 | 55,413,585 |
| 2024-03-15 | 6.16 | 6.35 | 6.13 | 6.35 | +3.25% | 88,850 | 55,496,422 |
| 2024-03-14 | 6.16 | 6.25 | 6.13 | 6.15 | -0.32% | 75,853 | 47,034,896 |
| 2024-03-13 | 6.2 | 6.21 | 6.1 | 6.17 | -0.48% | 79,040 | 48,594,848 |
| 2024-03-12 | 6.13 | 6.21 | 6.06 | 6.2 | +1.31% | 90,782 | 55,829,190 |
| 2024-03-11 | 6.1 | 6.14 | 6.04 | 6.12 | +0.33% | 74,289 | 45,197,855 |
| 2024-03-08 | 6.16 | 6.17 | 6.05 | 6.1 | -0.16% | 58,546 | 35,669,997 |
| 2024-03-07 | 6.12 | 6.2 | 6.07 | 6.11 | +0.49% | 62,636 | 38,462,255 |
| 2024-03-06 | 6.08 | 6.13 | 5.98 | 6.08 | 0% | 73,251 | 44,391,955 |
| 2024-03-05 | 6.12 | 6.16 | 6.05 | 6.08 | -1.14% | 60,671 | 36,953,084 |
| 2024-03-04 | 6.17 | 6.2 | 6 | 6.15 | -0.49% | 71,620 | 43,814,744 |
| 2024-03-01 | 6.23 | 6.28 | 6.13 | 6.18 | -0.96% | 86,165 | 53,206,951 |
| 2024-02-29 | 6.03 | 6.25 | 6.01 | 6.24 | +2.97% | 94,343 | 58,125,663 |
| 2024-02-28 | 6.2 | 6.28 | 6.06 | 6.06 | -2.26% | 117,288 | 72,300,454 |
| 2024-02-27 | 6.15 | 6.2 | 6.1 | 6.2 | +1.31% | 75,846 | 46,639,897 |
| 2024-02-26 | 6.16 | 6.2 | 6.06 | 6.12 | -0.65% | 65,851 | 40,396,144 |
| 2024-02-23 | 6.2 | 6.2 | 6.06 | 6.16 | -0.65% | 77,252 | 47,299,588 |
| 2024-02-22 | 6.25 | 6.26 | 6.14 | 6.2 | -0.16% | 81,381 | 50,373,639 |
| 2024-02-21 | 6.14 | 6.41 | 6.05 | 6.21 | +1.14% | 89,655 | 56,147,551 |
| 2024-02-20 | 6.16 | 6.22 | 6.07 | 6.14 | -0.97% | 85,668 | 52,508,532 |
| 2024-02-19 | 6.14 | 6.54 | 6.13 | 6.2 | +0.16% | 160,773 | 101,018,645 |
| 2024-02-08 | 6.08 | 6.29 | 5.95 | 6.19 | +5.27% | 171,297 | 105,723,196 |
| 2024-02-07 | 5.53 | 5.95 | 5.52 | 5.88 | +5.38% | 185,446 | 108,136,838 |
| 2024-02-06 | 5.13 | 5.62 | 5 | 5.58 | +7.93% | 149,284 | 79,384,072 |
| 2024-02-05 | 5.45 | 5.49 | 5.02 | 5.17 | -6.17% | 146,338 | 76,693,015 |
| 2024-02-02 | 5.71 | 5.87 | 5.4 | 5.51 | -3.84% | 108,405 | 61,070,242 |
| 2024-02-01 | 5.77 | 5.87 | 5.57 | 5.73 | -1.88% | 145,026 | 82,952,673 |
| 2024-01-31 | 5.99 | 6.02 | 5.8 | 5.84 | -2.18% | 87,147 | 51,386,241 |
| 2024-01-30 | 6.12 | 6.21 | 5.96 | 5.97 | -2.13% | 67,019 | 40,893,671 |
| 2024-01-29 | 6.19 | 6.3 | 6.1 | 6.1 | -1.77% | 61,732 | 38,240,456 |
| 2024-01-26 | 6.11 | 6.29 | 6.09 | 6.21 | +1.31% | 85,086 | 52,835,429 |
| 2024-01-25 | 5.86 | 6.15 | 5.86 | 6.13 | +3.9% | 92,204 | 55,813,143 |
| 2024-01-24 | 5.68 | 5.9 | 5.65 | 5.9 | +4.8% | 97,382 | 56,245,448 |
| 2024-01-23 | 5.64 | 5.74 | 5.54 | 5.63 | -0.18% | 136,896 | 77,302,392 |
| 2024-01-22 | 6.01 | 6.06 | 5.62 | 5.64 | -6.47% | 140,588 | 81,003,473 |
| 2024-01-19 | 5.99 | 6.12 | 5.96 | 6.03 | +0.5% | 72,160 | 43,606,472 |
| 2024-01-18 | 6.13 | 6.15 | 5.8 | 6 | -2.12% | 105,331 | 62,480,572 |
| 2024-01-17 | 6.32 | 6.32 | 6.13 | 6.13 | -2.7% | 53,710 | 33,513,251 |
| 2024-01-16 | 6.35 | 6.41 | 6.23 | 6.3 | -0.63% | 48,395 | 30,640,066 |
| 2024-01-15 | 6.32 | 6.4 | 6.31 | 6.34 | +0.32% | 40,676 | 25,863,871 |
| 2024-01-12 | 6.29 | 6.39 | 6.28 | 6.32 | +0.16% | 38,555 | 24,473,280 |
| 2024-01-11 | 6.29 | 6.38 | 6.27 | 6.31 | +0.32% | 48,644 | 30,799,382 |
| 2024-01-10 | 6.26 | 6.34 | 6.2 | 6.29 | +0.16% | 50,314 | 31,623,081 |
| 2024-01-09 | 6.27 | 6.33 | 6.15 | 6.28 | 0% | 70,746 | 44,163,878 |
| 2024-01-08 | 6.4 | 6.44 | 6.25 | 6.28 | -2.18% | 75,832 | 47,831,850 |
| 2024-01-05 | 6.57 | 6.58 | 6.4 | 6.42 | -1.53% | 57,743 | 37,401,237 |
| 2024-01-04 | 6.51 | 6.54 | 6.46 | 6.52 | +0.31% | 53,001 | 34,515,796 |
| 2024-01-03 | 6.48 | 6.52 | 6.45 | 6.5 | +0.31% | 49,738 | 32,297,752 |
| 2024-01-02 | 6.48 | 6.55 | 6.44 | 6.48 | +0.15% | 71,262 | 46,364,237 |
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：