股票概览
6.71
+1.21%
+0.08
6.63
开盘价
6.71
最高价
6.63
最低价
37,236
成交量
数据更新至: 2024-03-29
技术指标
6.70
MA5 (5日均线)
6.85
MA10 (10日均线)
6.92
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 | 6.63 | 6.71 | 6.63 | 6.71 | +1.21% | 37,236 | 24,864,905 |
| 2024-03-28 | 6.59 | 6.74 | 6.56 | 6.63 | +0.91% | 37,812 | 25,130,668 |
| 2024-03-27 | 6.8 | 6.84 | 6.57 | 6.57 | -3.52% | 41,581 | 27,845,975 |
| 2024-03-26 | 6.8 | 6.83 | 6.68 | 6.81 | +0.29% | 41,540 | 28,099,022 |
| 2024-03-25 | 6.8 | 6.93 | 6.77 | 6.79 | -1.02% | 45,290 | 30,965,449 |
| 2024-03-22 | 6.97 | 7 | 6.83 | 6.86 | -1.86% | 57,316 | 39,476,075 |
| 2024-03-21 | 7.05 | 7.06 | 6.95 | 6.99 | -0.71% | 56,335 | 39,370,780 |
| 2024-03-20 | 7.06 | 7.07 | 7 | 7.04 | +0.14% | 51,575 | 36,239,034 |
| 2024-03-19 | 7.09 | 7.13 | 7.03 | 7.03 | -1.13% | 84,262 | 59,590,908 |
| 2024-03-18 | 7.24 | 7.25 | 6.99 | 7.11 | -1.8% | 174,189 | 122,865,540 |
| 2024-03-15 | 7.09 | 7.25 | 7.07 | 7.24 | +1.69% | 68,912 | 49,407,393 |
| 2024-03-14 | 7.1 | 7.16 | 7.03 | 7.12 | +0.14% | 60,278 | 42,877,632 |
| 2024-03-13 | 7.04 | 7.14 | 6.98 | 7.11 | +0.99% | 63,722 | 45,049,257 |
| 2024-03-12 | 7.09 | 7.12 | 6.98 | 7.04 | -0.56% | 57,630 | 40,510,710 |
| 2024-03-11 | 6.86 | 7.08 | 6.86 | 7.08 | +2.91% | 82,316 | 57,859,205 |
| 2024-03-08 | 6.8 | 6.93 | 6.78 | 6.88 | +0.88% | 40,872 | 28,049,848 |
| 2024-03-07 | 6.86 | 6.92 | 6.8 | 6.82 | -0.73% | 47,010 | 32,264,073 |
| 2024-03-06 | 6.74 | 6.94 | 6.68 | 6.87 | +1.93% | 54,103 | 36,988,449 |
| 2024-03-05 | 6.81 | 6.81 | 6.68 | 6.74 | -1.75% | 45,109 | 30,410,649 |
| 2024-03-04 | 6.89 | 6.98 | 6.75 | 6.86 | 0% | 44,035 | 30,050,001 |
| 2024-03-01 | 6.87 | 6.92 | 6.78 | 6.86 | +0.88% | 45,280 | 31,020,957 |
| 2024-02-29 | 6.57 | 6.8 | 6.53 | 6.8 | +2.56% | 61,903 | 41,615,228 |
| 2024-02-28 | 6.9 | 7.11 | 6.63 | 6.63 | -3.91% | 90,993 | 62,836,115 |
| 2024-02-27 | 6.82 | 6.9 | 6.74 | 6.9 | +1.17% | 43,573 | 29,838,748 |
| 2024-02-26 | 6.83 | 6.9 | 6.76 | 6.82 | -0.15% | 59,303 | 40,546,566 |
| 2024-02-23 | 6.79 | 6.86 | 6.74 | 6.83 | +1.04% | 61,544 | 41,847,484 |
| 2024-02-22 | 6.66 | 6.8 | 6.66 | 6.76 | +0.45% | 45,868 | 30,890,215 |
| 2024-02-21 | 6.54 | 6.88 | 6.54 | 6.73 | +1.51% | 61,590 | 41,605,517 |
| 2024-02-20 | 6.68 | 6.68 | 6.54 | 6.63 | -0.9% | 47,990 | 31,620,331 |
| 2024-02-19 | 6.77 | 6.84 | 6.55 | 6.69 | -0.74% | 88,555 | 59,027,865 |
| 2024-02-08 | 6.2 | 6.83 | 6.16 | 6.74 | +7.84% | 114,603 | 76,227,577 |
| 2024-02-07 | 6 | 6.38 | 5.92 | 6.25 | +3.82% | 92,524 | 57,607,472 |
| 2024-02-06 | 5.65 | 6.15 | 5.5 | 6.02 | +5.99% | 80,542 | 46,595,788 |
| 2024-02-05 | 6.14 | 6.14 | 5.54 | 5.68 | -7.64% | 80,127 | 46,087,050 |
| 2024-02-02 | 6.44 | 6.57 | 5.93 | 6.15 | -4.21% | 58,246 | 36,363,201 |
| 2024-02-01 | 6.58 | 6.61 | 6.37 | 6.42 | -3.17% | 48,461 | 31,483,478 |
| 2024-01-31 | 6.98 | 7.03 | 6.62 | 6.63 | -4.88% | 53,267 | 36,175,790 |
| 2024-01-30 | 6.98 | 7.14 | 6.86 | 6.97 | -0.57% | 41,443 | 29,010,369 |
| 2024-01-29 | 7.13 | 7.2 | 6.99 | 7.01 | -1.54% | 39,294 | 27,766,714 |
| 2024-01-26 | 7.1 | 7.2 | 7.04 | 7.12 | +0.56% | 43,302 | 30,920,646 |
| 2024-01-25 | 6.82 | 7.08 | 6.79 | 7.08 | +3.66% | 58,376 | 40,744,392 |
| 2024-01-24 | 6.76 | 6.84 | 6.59 | 6.83 | +1.64% | 47,404 | 31,958,026 |
| 2024-01-23 | 6.65 | 6.76 | 6.53 | 6.72 | +0.9% | 37,618 | 25,132,607 |
| 2024-01-22 | 7.08 | 7.1 | 6.6 | 6.66 | -5.93% | 50,443 | 34,505,805 |
| 2024-01-19 | 7.2 | 7.22 | 7.08 | 7.08 | -1.53% | 27,964 | 19,947,699 |
| 2024-01-18 | 7.27 | 7.32 | 7.02 | 7.19 | -1.24% | 50,460 | 36,093,265 |
| 2024-01-17 | 7.48 | 7.48 | 7.28 | 7.28 | -2.93% | 48,482 | 35,813,986 |
| 2024-01-16 | 7.58 | 7.6 | 7.36 | 7.5 | -1.45% | 60,020 | 44,750,477 |
| 2024-01-15 | 7.68 | 7.77 | 7.58 | 7.61 | -0.78% | 45,361 | 34,701,679 |
| 2024-01-12 | 7.56 | 7.87 | 7.56 | 7.67 | +1.19% | 76,290 | 59,026,636 |
| 2024-01-11 | 7.46 | 7.61 | 7.43 | 7.58 | +0.93% | 43,719 | 33,019,369 |
| 2024-01-10 | 7.52 | 7.59 | 7.37 | 7.51 | -0.53% | 48,931 | 36,645,500 |
| 2024-01-09 | 7.61 | 7.72 | 7.51 | 7.55 | -1.69% | 63,450 | 48,208,879 |
| 2024-01-08 | 7.65 | 7.77 | 7.64 | 7.68 | +0.39% | 61,828 | 47,571,428 |
| 2024-01-05 | 7.9 | 7.96 | 7.62 | 7.65 | -3.53% | 94,473 | 73,604,046 |
| 2024-01-04 | 8.06 | 8.07 | 7.93 | 7.93 | -1.73% | 67,056 | 53,437,414 |
| 2024-01-03 | 8.04 | 8.08 | 7.96 | 8.07 | -0.25% | 95,904 | 76,859,114 |
| 2024-01-02 | 8.08 | 8.17 | 8.03 | 8.09 | +0.12% | 130,545 | 105,744,033 |
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：