股票概览
6.07
-0.65%
-0.04
6.11
开盘价
6.13
最高价
5.97
最低价
88,375
成交量
数据更新至: 2024-03-29
技术指标
6.17
MA5 (5日均线)
6.37
MA10 (10日均线)
6.37
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 | 6.11 | 6.13 | 5.97 | 6.07 | -0.65% | 88,375 | 53,445,595 |
| 2024-03-28 | 6.05 | 6.22 | 6.02 | 6.11 | +1.16% | 95,229 | 58,467,294 |
| 2024-03-27 | 6.23 | 6.27 | 6.01 | 6.04 | -3.05% | 118,053 | 72,190,280 |
| 2024-03-26 | 6.36 | 6.49 | 6.12 | 6.23 | -2.81% | 176,852 | 110,902,685 |
| 2024-03-25 | 6.79 | 6.79 | 6.4 | 6.41 | -6.15% | 215,058 | 141,545,455 |
| 2024-03-22 | 6.55 | 6.9 | 6.46 | 6.83 | +3.17% | 321,912 | 216,454,969 |
| 2024-03-21 | 6.58 | 6.79 | 6.58 | 6.62 | +0.61% | 215,916 | 144,207,487 |
| 2024-03-20 | 6.4 | 6.6 | 6.4 | 6.58 | +2.49% | 181,887 | 119,033,968 |
| 2024-03-19 | 6.42 | 6.56 | 6.4 | 6.42 | -0.16% | 125,617 | 81,358,398 |
| 2024-03-18 | 6.33 | 6.45 | 6.28 | 6.43 | +2.06% | 120,076 | 76,550,622 |
| 2024-03-15 | 6.28 | 6.32 | 6.21 | 6.3 | +0.32% | 72,338 | 45,339,383 |
| 2024-03-14 | 6.3 | 6.35 | 6.22 | 6.28 | -2.18% | 122,727 | 77,070,655 |
| 2024-03-13 | 6.31 | 6.62 | 6.3 | 6.42 | +1.9% | 198,654 | 128,157,238 |
| 2024-03-12 | 6.35 | 6.4 | 6.28 | 6.3 | -0.94% | 93,704 | 59,175,669 |
| 2024-03-11 | 6.2 | 6.4 | 6.2 | 6.36 | +0.95% | 80,094 | 50,530,585 |
| 2024-03-08 | 6.33 | 6.41 | 6.23 | 6.3 | -2.17% | 100,459 | 63,265,091 |
| 2024-03-07 | 6.31 | 6.62 | 6.28 | 6.44 | +1.26% | 152,671 | 98,075,057 |
| 2024-03-06 | 6.44 | 6.54 | 6.29 | 6.36 | -2.6% | 129,997 | 82,961,688 |
| 2024-03-05 | 6.37 | 6.68 | 6.23 | 6.53 | +2.19% | 249,043 | 161,932,826 |
| 2024-03-04 | 6.25 | 6.41 | 6.15 | 6.39 | +2.24% | 177,252 | 111,760,812 |
| 2024-03-01 | 6.29 | 6.34 | 6.11 | 6.25 | -0.79% | 129,416 | 80,646,922 |
| 2024-02-29 | 6.01 | 6.31 | 6.01 | 6.3 | +1.61% | 163,454 | 101,604,761 |
| 2024-02-28 | 6.48 | 6.76 | 6.02 | 6.2 | -4.62% | 272,514 | 175,905,330 |
| 2024-02-27 | 6.21 | 6.5 | 6.13 | 6.5 | +3.5% | 182,473 | 114,923,704 |
| 2024-02-26 | 6.32 | 6.43 | 6.14 | 6.28 | -0.79% | 264,323 | 165,220,633 |
| 2024-02-23 | 5.79 | 6.33 | 5.74 | 6.33 | +10.09% | 176,813 | 106,895,204 |
| 2024-02-22 | 5.64 | 5.77 | 5.63 | 5.75 | +1.41% | 82,755 | 47,376,135 |
| 2024-02-21 | 5.61 | 5.79 | 5.55 | 5.67 | +1.25% | 129,236 | 73,607,233 |
| 2024-02-20 | 5.56 | 5.74 | 5.47 | 5.6 | -0.53% | 119,025 | 66,780,217 |
| 2024-02-19 | 5.55 | 5.65 | 5.5 | 5.63 | +4.45% | 131,439 | 73,472,835 |
| 2024-02-08 | 5.12 | 5.41 | 5.06 | 5.39 | +5.27% | 115,777 | 60,793,105 |
| 2024-02-07 | 5.4 | 5.41 | 5.07 | 5.12 | -4.3% | 141,448 | 74,189,887 |
| 2024-02-06 | 5.2 | 5.49 | 4.96 | 5.35 | +2.69% | 119,743 | 62,626,366 |
| 2024-02-05 | 5.5 | 5.58 | 5.03 | 5.21 | -6.63% | 168,052 | 88,330,366 |
| 2024-02-02 | 5.66 | 5.83 | 5.41 | 5.58 | -1.41% | 132,158 | 74,051,965 |
| 2024-02-01 | 5.57 | 5.8 | 5.55 | 5.66 | +0.71% | 103,319 | 58,574,704 |
| 2024-01-31 | 5.58 | 5.9 | 5.5 | 5.62 | -2.09% | 170,401 | 97,943,606 |
| 2024-01-30 | 6 | 6 | 5.72 | 5.74 | -4.49% | 79,482 | 46,593,898 |
| 2024-01-29 | 6.23 | 6.29 | 6.01 | 6.01 | -3.53% | 94,806 | 57,643,793 |
| 2024-01-26 | 6.26 | 6.39 | 6.21 | 6.23 | -0.64% | 129,677 | 81,622,432 |
| 2024-01-25 | 5.93 | 6.29 | 5.89 | 6.27 | +5.03% | 146,467 | 89,934,730 |
| 2024-01-24 | 5.93 | 6.03 | 5.7 | 5.97 | +1.02% | 105,740 | 62,216,027 |
| 2024-01-23 | 6.03 | 6.09 | 5.85 | 5.91 | -1.83% | 115,007 | 68,405,272 |
| 2024-01-22 | 6.62 | 6.63 | 5.99 | 6.02 | -9.61% | 203,098 | 127,739,250 |
| 2024-01-19 | 6.58 | 6.69 | 6.54 | 6.66 | +1.37% | 126,569 | 84,113,358 |
| 2024-01-18 | 6.4 | 6.58 | 6.38 | 6.57 | +1.39% | 107,986 | 70,025,765 |
| 2024-01-17 | 6.59 | 6.72 | 6.47 | 6.48 | -2.11% | 114,400 | 75,141,886 |
| 2024-01-16 | 6.57 | 6.63 | 6.47 | 6.62 | +0.61% | 130,998 | 85,505,525 |
| 2024-01-15 | 6.49 | 6.64 | 6.47 | 6.58 | +0.15% | 77,133 | 50,867,094 |
| 2024-01-12 | 6.67 | 6.7 | 6.57 | 6.57 | -1.35% | 102,697 | 67,995,897 |
| 2024-01-11 | 6.55 | 6.68 | 6.52 | 6.66 | +1.22% | 79,907 | 53,020,054 |
| 2024-01-10 | 6.66 | 6.68 | 6.56 | 6.58 | -1.94% | 110,994 | 73,271,584 |
| 2024-01-09 | 6.7 | 6.86 | 6.64 | 6.71 | -0.45% | 136,143 | 91,585,946 |
| 2024-01-08 | 6.57 | 7.07 | 6.57 | 6.74 | +1.66% | 224,721 | 153,213,317 |
| 2024-01-05 | 6.65 | 6.72 | 6.61 | 6.63 | -0.15% | 122,644 | 81,654,641 |
| 2024-01-04 | 6.76 | 6.79 | 6.55 | 6.64 | -1.92% | 182,124 | 120,851,190 |
| 2024-01-03 | 6.85 | 6.92 | 6.72 | 6.77 | -1.74% | 219,977 | 149,568,897 |
| 2024-01-02 | 7.26 | 7.26 | 6.86 | 6.89 | -5.1% | 389,537 | 272,677,466 |
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：