股票概览
6.7
-1.33%
-0.09
6.78
开盘价
6.81
最高价
6.56
最低价
315,994
成交量
数据更新至: 2024-03-29
技术指标
6.87
MA5 (5日均线)
7.10
MA10 (10日均线)
7.01
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 | 6.78 | 6.81 | 6.56 | 6.7 | -1.33% | 315,994 | 210,681,566 |
| 2024-03-28 | 6.47 | 6.88 | 6.47 | 6.79 | +4.3% | 388,293 | 262,202,362 |
| 2024-03-27 | 6.97 | 6.99 | 6.5 | 6.51 | -7.53% | 462,940 | 310,324,343 |
| 2024-03-26 | 7.33 | 7.43 | 6.91 | 7.04 | -3.83% | 552,042 | 392,902,037 |
| 2024-03-25 | 7.74 | 7.8 | 7.28 | 7.32 | -8.39% | 838,579 | 633,432,080 |
| 2024-03-22 | 7.76 | 8.08 | 7.53 | 7.99 | +9.6% | 1,296,155 | 1,009,805,895 |
| 2024-03-21 | 7.29 | 7.44 | 7.2 | 7.29 | +0.14% | 390,160 | 285,946,199 |
| 2024-03-20 | 7.04 | 7.29 | 7.03 | 7.28 | +3.12% | 376,367 | 270,410,324 |
| 2024-03-19 | 7.08 | 7.15 | 7.02 | 7.06 | 0% | 261,140 | 185,137,113 |
| 2024-03-18 | 6.99 | 7.06 | 6.92 | 7.06 | +1.44% | 238,762 | 167,387,933 |
| 2024-03-15 | 6.91 | 6.96 | 6.81 | 6.96 | +0.14% | 200,743 | 138,228,191 |
| 2024-03-14 | 7.03 | 7.03 | 6.82 | 6.95 | -1.42% | 257,131 | 178,241,636 |
| 2024-03-13 | 6.99 | 7.14 | 6.94 | 7.05 | +1.59% | 290,725 | 204,622,089 |
| 2024-03-12 | 6.95 | 7 | 6.85 | 6.94 | +0.58% | 220,787 | 152,930,051 |
| 2024-03-11 | 6.71 | 6.9 | 6.7 | 6.9 | +1.32% | 188,159 | 128,195,901 |
| 2024-03-08 | 6.7 | 6.84 | 6.64 | 6.81 | +1.64% | 167,063 | 112,798,022 |
| 2024-03-07 | 6.92 | 6.96 | 6.68 | 6.7 | -2.62% | 212,398 | 144,825,007 |
| 2024-03-06 | 6.86 | 6.96 | 6.77 | 6.88 | -0.43% | 192,726 | 132,517,519 |
| 2024-03-05 | 7 | 7.03 | 6.87 | 6.91 | -1.99% | 249,045 | 172,928,803 |
| 2024-03-04 | 7.1 | 7.15 | 6.86 | 7.05 | -0.84% | 287,090 | 200,974,382 |
| 2024-03-01 | 6.89 | 7.13 | 6.89 | 7.11 | +3.19% | 346,268 | 243,858,593 |
| 2024-02-29 | 6.5 | 6.89 | 6.48 | 6.89 | +5.19% | 306,235 | 206,886,696 |
| 2024-02-28 | 7.11 | 7.2 | 6.51 | 6.55 | -7.75% | 450,832 | 311,049,445 |
| 2024-02-27 | 6.88 | 7.1 | 6.78 | 7.1 | +3.5% | 350,880 | 243,638,269 |
| 2024-02-26 | 6.79 | 7.01 | 6.68 | 6.86 | +0.73% | 323,570 | 221,518,114 |
| 2024-02-23 | 6.67 | 6.85 | 6.61 | 6.81 | +3.81% | 378,999 | 255,665,903 |
| 2024-02-22 | 6.33 | 6.59 | 6.3 | 6.56 | +2.82% | 325,087 | 211,007,408 |
| 2024-02-21 | 6.2 | 6.78 | 6.11 | 6.38 | +1.92% | 423,126 | 274,180,554 |
| 2024-02-20 | 6.27 | 6.27 | 6.11 | 6.26 | -0.32% | 235,635 | 145,843,129 |
| 2024-02-19 | 6.31 | 6.42 | 6.09 | 6.28 | +1.78% | 343,757 | 215,647,113 |
| 2024-02-08 | 5.58 | 6.25 | 5.58 | 6.17 | +11.98% | 372,652 | 226,651,000 |
| 2024-02-07 | 5.39 | 5.65 | 5.27 | 5.51 | +3.18% | 306,440 | 168,834,957 |
| 2024-02-06 | 4.9 | 5.48 | 4.74 | 5.34 | +7.88% | 339,831 | 173,137,108 |
| 2024-02-05 | 5.67 | 5.69 | 4.9 | 4.95 | -12.7% | 373,351 | 192,531,914 |
| 2024-02-02 | 6.01 | 6.15 | 5.43 | 5.67 | -4.71% | 253,212 | 145,873,806 |
| 2024-02-01 | 5.92 | 6.18 | 5.82 | 5.95 | -0.17% | 204,831 | 122,713,515 |
| 2024-01-31 | 6.42 | 6.43 | 5.94 | 5.96 | -10.64% | 378,858 | 232,422,635 |
| 2024-01-30 | 6.84 | 6.95 | 6.66 | 6.67 | -2.91% | 114,193 | 77,645,717 |
| 2024-01-29 | 7.13 | 7.2 | 6.85 | 6.87 | -3.38% | 144,609 | 101,031,737 |
| 2024-01-26 | 7.16 | 7.26 | 7.11 | 7.11 | -0.84% | 138,235 | 99,165,819 |
| 2024-01-25 | 6.92 | 7.18 | 6.85 | 7.17 | +3.31% | 163,923 | 115,714,367 |
| 2024-01-24 | 6.76 | 6.94 | 6.58 | 6.94 | +2.97% | 170,840 | 115,628,415 |
| 2024-01-23 | 6.65 | 6.8 | 6.58 | 6.74 | +1.35% | 187,352 | 125,826,710 |
| 2024-01-22 | 7.13 | 7.19 | 6.57 | 6.65 | -6.73% | 214,342 | 147,235,032 |
| 2024-01-19 | 7.32 | 7.33 | 7.13 | 7.13 | -2.46% | 113,349 | 81,641,093 |
| 2024-01-18 | 7.3 | 7.42 | 7.07 | 7.31 | -0.54% | 172,160 | 124,053,815 |
| 2024-01-17 | 7.55 | 7.56 | 7.35 | 7.35 | -2.78% | 93,883 | 69,979,215 |
| 2024-01-16 | 7.66 | 7.69 | 7.4 | 7.56 | -1.18% | 139,858 | 104,978,295 |
| 2024-01-15 | 7.72 | 7.74 | 7.6 | 7.65 | -0.91% | 71,791 | 55,018,338 |
| 2024-01-12 | 7.79 | 7.84 | 7.71 | 7.72 | -1.28% | 105,814 | 82,158,037 |
| 2024-01-11 | 7.51 | 7.86 | 7.51 | 7.82 | +3.71% | 148,680 | 114,979,014 |
| 2024-01-10 | 7.64 | 7.65 | 7.43 | 7.54 | -1.44% | 105,544 | 79,575,657 |
| 2024-01-09 | 7.74 | 7.81 | 7.6 | 7.65 | -0.91% | 134,422 | 103,605,025 |
| 2024-01-08 | 7.95 | 7.96 | 7.71 | 7.72 | -3.14% | 135,141 | 105,613,202 |
| 2024-01-05 | 8.14 | 8.14 | 7.92 | 7.97 | -1.48% | 107,988 | 86,797,829 |
| 2024-01-04 | 8.16 | 8.21 | 8.07 | 8.09 | -1.1% | 116,829 | 94,919,116 |
| 2024-01-03 | 8.2 | 8.26 | 8.07 | 8.18 | -0.37% | 130,307 | 106,313,445 |
| 2024-01-02 | 8.29 | 8.36 | 8.21 | 8.21 | -1.2% | 108,168 | 89,353,016 |
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：