股票概览
6.14
+3.54%
+0.21
5.94
开盘价
6.14
最高价
5.93
最低价
66,811
成交量
数据更新至: 2024-03-29
技术指标
5.98
MA5 (5日均线)
6.10
MA10 (10日均线)
6.00
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 | 5.94 | 6.14 | 5.93 | 6.14 | +3.54% | 66,811 | 40,420,155 |
| 2024-03-28 | 5.85 | 5.99 | 5.83 | 5.93 | +1.72% | 46,067 | 27,238,823 |
| 2024-03-27 | 5.99 | 6.04 | 5.81 | 5.83 | -2.18% | 55,789 | 33,038,129 |
| 2024-03-26 | 6.04 | 6.06 | 5.83 | 5.96 | -1.16% | 75,274 | 44,683,563 |
| 2024-03-25 | 6.12 | 6.2 | 6.02 | 6.03 | -2.27% | 85,204 | 51,945,861 |
| 2024-03-22 | 6.26 | 6.26 | 6.1 | 6.17 | -1.59% | 58,766 | 36,252,405 |
| 2024-03-21 | 6.24 | 6.3 | 6.16 | 6.27 | +0.48% | 69,468 | 43,349,487 |
| 2024-03-20 | 6.19 | 6.25 | 6.14 | 6.24 | +0.48% | 78,475 | 48,615,936 |
| 2024-03-19 | 6.18 | 6.35 | 6.16 | 6.21 | +0.65% | 108,378 | 67,740,656 |
| 2024-03-18 | 6.19 | 6.24 | 6.06 | 6.17 | -0.16% | 113,694 | 69,616,551 |
| 2024-03-15 | 5.93 | 6.18 | 5.9 | 6.18 | +3.52% | 109,315 | 66,203,220 |
| 2024-03-14 | 5.97 | 6.09 | 5.91 | 5.97 | 0% | 79,059 | 47,577,416 |
| 2024-03-13 | 5.93 | 5.98 | 5.85 | 5.97 | +0.51% | 61,010 | 36,100,169 |
| 2024-03-12 | 5.99 | 5.99 | 5.86 | 5.94 | 0% | 58,691 | 34,768,896 |
| 2024-03-11 | 5.92 | 5.94 | 5.83 | 5.94 | +0.51% | 60,135 | 35,459,278 |
| 2024-03-08 | 5.87 | 5.96 | 5.82 | 5.91 | 0% | 56,427 | 33,285,904 |
| 2024-03-07 | 5.79 | 6.07 | 5.78 | 5.91 | +3.14% | 106,685 | 63,331,835 |
| 2024-03-06 | 5.66 | 5.79 | 5.65 | 5.73 | +1.06% | 57,022 | 32,666,214 |
| 2024-03-05 | 5.76 | 5.83 | 5.66 | 5.67 | -2.91% | 66,709 | 38,185,157 |
| 2024-03-04 | 5.82 | 5.92 | 5.74 | 5.84 | +0.34% | 70,590 | 41,088,621 |
| 2024-03-01 | 5.85 | 5.88 | 5.77 | 5.82 | -0.68% | 66,676 | 38,778,820 |
| 2024-02-29 | 5.68 | 5.86 | 5.51 | 5.86 | +4.64% | 107,886 | 61,505,779 |
| 2024-02-28 | 5.99 | 6.18 | 5.6 | 5.6 | -6.51% | 134,640 | 79,504,310 |
| 2024-02-27 | 5.89 | 5.99 | 5.77 | 5.99 | +1.53% | 71,868 | 42,472,585 |
| 2024-02-26 | 5.79 | 6.02 | 5.78 | 5.9 | +2.08% | 97,052 | 57,216,854 |
| 2024-02-23 | 5.7 | 5.79 | 5.64 | 5.78 | +1.94% | 70,954 | 40,535,578 |
| 2024-02-22 | 5.57 | 5.69 | 5.55 | 5.67 | +1.8% | 64,175 | 36,171,250 |
| 2024-02-21 | 5.49 | 5.75 | 5.44 | 5.57 | +0.54% | 89,019 | 50,226,971 |
| 2024-02-20 | 5.56 | 5.58 | 5.35 | 5.54 | -0.36% | 96,928 | 53,410,429 |
| 2024-02-19 | 5.43 | 5.73 | 5.43 | 5.56 | +3.54% | 194,995 | 108,755,148 |
| 2024-02-08 | 4.9 | 5.37 | 4.88 | 5.37 | +10.04% | 215,856 | 111,103,889 |
| 2024-02-07 | 5.02 | 5.04 | 4.79 | 4.88 | -3.17% | 222,980 | 109,114,077 |
| 2024-02-06 | 4.78 | 5.26 | 4.59 | 5.04 | -0.98% | 199,587 | 97,174,805 |
| 2024-02-05 | 5.58 | 5.65 | 5.09 | 5.09 | -9.91% | 150,849 | 78,251,056 |
| 2024-02-02 | 5.96 | 6.05 | 5.43 | 5.65 | -5.2% | 113,070 | 65,150,925 |
| 2024-02-01 | 6.25 | 6.25 | 5.87 | 5.96 | -3.09% | 88,197 | 52,972,696 |
| 2024-01-31 | 6.46 | 6.48 | 6.12 | 6.15 | -4.65% | 74,842 | 46,999,054 |
| 2024-01-30 | 6.61 | 6.69 | 6.41 | 6.45 | -2.86% | 62,159 | 40,710,345 |
| 2024-01-29 | 6.89 | 6.9 | 6.62 | 6.64 | -2.92% | 64,842 | 43,692,756 |
| 2024-01-26 | 6.77 | 6.93 | 6.67 | 6.84 | +1.48% | 78,642 | 53,815,851 |
| 2024-01-25 | 6.44 | 6.76 | 6.43 | 6.74 | +5.64% | 86,071 | 56,694,047 |
| 2024-01-24 | 6.17 | 6.54 | 6.11 | 6.38 | +4.25% | 94,732 | 59,447,988 |
| 2024-01-23 | 6.15 | 6.18 | 5.92 | 6.12 | -0.33% | 80,749 | 48,941,933 |
| 2024-01-22 | 6.56 | 6.56 | 6.08 | 6.14 | -6.4% | 71,582 | 45,430,757 |
| 2024-01-19 | 6.6 | 6.71 | 6.54 | 6.56 | -0.91% | 70,686 | 46,788,854 |
| 2024-01-18 | 6.97 | 6.98 | 6.42 | 6.62 | -5.29% | 116,083 | 76,740,441 |
| 2024-01-17 | 7.21 | 7.22 | 6.98 | 6.99 | -2.1% | 45,784 | 32,445,906 |
| 2024-01-16 | 7.18 | 7.25 | 7.03 | 7.14 | -0.7% | 41,980 | 29,898,169 |
| 2024-01-15 | 7.21 | 7.23 | 7.14 | 7.19 | -0.55% | 38,676 | 27,802,936 |
| 2024-01-12 | 7.2 | 7.35 | 7.2 | 7.23 | +0.14% | 43,681 | 31,777,239 |
| 2024-01-11 | 7.22 | 7.28 | 7.15 | 7.22 | +0.14% | 43,218 | 31,185,818 |
| 2024-01-10 | 7.29 | 7.29 | 7.15 | 7.21 | -1.1% | 39,649 | 28,670,616 |
| 2024-01-09 | 7.24 | 7.35 | 7.17 | 7.29 | +0.55% | 60,915 | 44,239,108 |
| 2024-01-08 | 7.46 | 7.46 | 7.23 | 7.25 | -1.89% | 52,092 | 38,146,716 |
| 2024-01-05 | 7.47 | 7.59 | 7.39 | 7.39 | -1.2% | 79,063 | 59,145,931 |
| 2024-01-04 | 7.44 | 7.5 | 7.4 | 7.48 | 0% | 74,440 | 55,453,900 |
| 2024-01-03 | 7.44 | 7.52 | 7.37 | 7.48 | +1.36% | 84,968 | 63,407,774 |
| 2024-01-02 | 7.16 | 7.42 | 7.14 | 7.38 | +2.93% | 82,668 | 60,575,012 |
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：