股票概览
6.81
-4.49%
-0.32
6.9
开盘价
7.2
最高价
6.75
最低价
1,793,825
成交量
数据更新至: 2024-03-29
技术指标
6.44
MA5 (5日均线)
6.01
MA10 (10日均线)
5.64
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 | 6.9 | 7.2 | 6.75 | 6.81 | -4.49% | 1,793,825 | 1,242,753,728 |
| 2024-03-28 | 6.35 | 7.3 | 6.35 | 7.13 | +13.17% | 2,454,002 | 1,679,339,725 |
| 2024-03-27 | 6.13 | 6.82 | 5.95 | 6.3 | +0.16% | 1,904,174 | 1,205,909,098 |
| 2024-03-26 | 5.62 | 6.57 | 5.45 | 6.29 | +11.33% | 1,720,378 | 1,042,717,066 |
| 2024-03-25 | 5.92 | 5.96 | 5.65 | 5.65 | -6.3% | 912,211 | 532,348,386 |
| 2024-03-22 | 5.71 | 6.18 | 5.64 | 6.03 | +3.79% | 1,628,835 | 966,733,998 |
| 2024-03-21 | 5.37 | 6.04 | 5.35 | 5.81 | +8.8% | 1,406,986 | 807,851,332 |
| 2024-03-20 | 5.28 | 5.34 | 5.26 | 5.34 | +0.56% | 228,585 | 121,214,654 |
| 2024-03-19 | 5.41 | 5.43 | 5.3 | 5.31 | -1.48% | 278,361 | 149,381,027 |
| 2024-03-18 | 5.32 | 5.39 | 5.31 | 5.39 | +1.7% | 360,716 | 193,246,728 |
| 2024-03-15 | 5.2 | 5.3 | 5.15 | 5.3 | +1.34% | 283,019 | 148,420,509 |
| 2024-03-14 | 5.26 | 5.37 | 5.16 | 5.23 | -0.57% | 282,635 | 148,647,468 |
| 2024-03-13 | 5.31 | 5.31 | 5.23 | 5.26 | -0.38% | 289,026 | 152,141,841 |
| 2024-03-12 | 5.27 | 5.36 | 5.24 | 5.28 | +0.38% | 312,929 | 165,447,451 |
| 2024-03-11 | 5.24 | 5.27 | 5.17 | 5.26 | -0.19% | 301,421 | 157,273,826 |
| 2024-03-08 | 5.25 | 5.31 | 5.17 | 5.27 | -0.94% | 425,209 | 222,608,700 |
| 2024-03-07 | 5.37 | 5.56 | 5.28 | 5.32 | +1.33% | 790,836 | 428,767,960 |
| 2024-03-06 | 5.17 | 5.32 | 5.16 | 5.25 | +0.96% | 350,192 | 184,226,096 |
| 2024-03-05 | 5.22 | 5.28 | 5.15 | 5.2 | -1.52% | 288,271 | 150,166,134 |
| 2024-03-04 | 5.35 | 5.35 | 5.16 | 5.28 | -0.75% | 397,411 | 208,500,759 |
| 2024-03-01 | 5.25 | 5.39 | 5.24 | 5.32 | +0.95% | 495,294 | 263,180,420 |
| 2024-02-29 | 4.95 | 5.28 | 4.92 | 5.27 | +5.19% | 534,130 | 275,594,437 |
| 2024-02-28 | 5.44 | 5.48 | 4.97 | 5.01 | -7.9% | 802,811 | 423,506,662 |
| 2024-02-27 | 5.45 | 5.45 | 5.28 | 5.44 | -2.86% | 938,037 | 503,573,772 |
| 2024-02-26 | 5.25 | 5.63 | 5.1 | 5.6 | +14.99% | 1,196,300 | 642,109,338 |
| 2024-02-23 | 4.72 | 4.87 | 4.69 | 4.87 | +3.18% | 303,132 | 144,865,496 |
| 2024-02-22 | 4.61 | 4.72 | 4.59 | 4.72 | +2.39% | 257,819 | 120,385,357 |
| 2024-02-21 | 4.48 | 4.73 | 4.46 | 4.61 | +1.77% | 328,032 | 151,996,536 |
| 2024-02-20 | 4.51 | 4.55 | 4.44 | 4.53 | -0.44% | 228,987 | 102,622,398 |
| 2024-02-19 | 4.68 | 4.73 | 4.44 | 4.55 | -1.3% | 427,853 | 195,582,992 |
| 2024-02-08 | 4.26 | 4.65 | 4.26 | 4.61 | +7.71% | 388,249 | 176,876,079 |
| 2024-02-07 | 4 | 4.36 | 4 | 4.28 | +6.73% | 424,096 | 180,090,536 |
| 2024-02-06 | 3.66 | 4.05 | 3.57 | 4.01 | +9.56% | 387,816 | 147,852,763 |
| 2024-02-05 | 3.97 | 4 | 3.57 | 3.66 | -8.5% | 421,078 | 158,423,757 |
| 2024-02-02 | 4.23 | 4.33 | 3.85 | 4 | -5.66% | 321,048 | 131,137,086 |
| 2024-02-01 | 4.27 | 4.35 | 4.16 | 4.24 | -0.47% | 217,850 | 92,717,666 |
| 2024-01-31 | 4.55 | 4.59 | 4.2 | 4.26 | -6.78% | 357,005 | 155,953,095 |
| 2024-01-30 | 4.69 | 4.79 | 4.57 | 4.57 | -2.97% | 151,502 | 70,767,084 |
| 2024-01-29 | 4.89 | 4.96 | 4.7 | 4.71 | -3.68% | 175,088 | 83,854,105 |
| 2024-01-26 | 4.98 | 5.02 | 4.87 | 4.89 | -1.81% | 187,577 | 92,734,802 |
| 2024-01-25 | 4.84 | 5.01 | 4.79 | 4.98 | +2.89% | 222,233 | 109,396,353 |
| 2024-01-24 | 4.81 | 4.91 | 4.65 | 4.84 | +1.26% | 208,419 | 99,629,621 |
| 2024-01-23 | 4.71 | 4.81 | 4.68 | 4.78 | +0.63% | 256,093 | 121,792,344 |
| 2024-01-22 | 5.07 | 5.09 | 4.68 | 4.75 | -6.31% | 308,622 | 150,849,330 |
| 2024-01-19 | 5.19 | 5.23 | 5.06 | 5.07 | -2.12% | 136,319 | 70,030,036 |
| 2024-01-18 | 5.15 | 5.22 | 5.01 | 5.18 | 0% | 202,436 | 103,413,875 |
| 2024-01-17 | 5.35 | 5.39 | 5.16 | 5.18 | -3.72% | 153,767 | 80,876,764 |
| 2024-01-16 | 5.46 | 5.49 | 5.27 | 5.38 | -1.82% | 242,263 | 129,744,210 |
| 2024-01-15 | 5.54 | 5.56 | 5.46 | 5.48 | -1.08% | 118,646 | 65,281,376 |
| 2024-01-12 | 5.55 | 5.63 | 5.52 | 5.54 | -0.72% | 118,838 | 66,110,112 |
| 2024-01-11 | 5.5 | 5.62 | 5.43 | 5.58 | +1.82% | 200,032 | 110,498,965 |
| 2024-01-10 | 5.58 | 5.63 | 5.45 | 5.48 | -1.79% | 155,054 | 85,856,527 |
| 2024-01-09 | 5.58 | 5.7 | 5.53 | 5.58 | +0.54% | 143,653 | 80,746,922 |
| 2024-01-08 | 5.66 | 5.69 | 5.55 | 5.55 | -2.12% | 146,058 | 81,700,668 |
| 2024-01-05 | 5.9 | 5.93 | 5.62 | 5.67 | -3.74% | 268,529 | 154,758,939 |
| 2024-01-04 | 6.06 | 6.06 | 5.86 | 5.89 | -2.97% | 245,198 | 145,775,428 |
| 2024-01-03 | 6.29 | 6.31 | 6.04 | 6.07 | -3.5% | 246,969 | 151,365,118 |
| 2024-01-02 | 6.33 | 6.42 | 6.28 | 6.29 | -0.63% | 144,745 | 91,746,676 |
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：