股票概览
6.85
+2.85%
+0.19
6.69
开盘价
6.85
最高价
6.62
最低价
66,787
成交量
数据更新至: 2024-03-29
技术指标
6.73
MA5 (5日均线)
6.94
MA10 (10日均线)
6.85
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 | 6.69 | 6.85 | 6.62 | 6.85 | +2.85% | 66,787 | 44,938,926 |
| 2024-03-28 | 6.49 | 6.77 | 6.49 | 6.66 | +2.78% | 75,630 | 50,284,721 |
| 2024-03-27 | 6.77 | 6.82 | 6.45 | 6.48 | -4.85% | 75,803 | 50,033,017 |
| 2024-03-26 | 6.82 | 6.92 | 6.69 | 6.81 | -0.87% | 73,516 | 49,974,411 |
| 2024-03-25 | 7.05 | 7.11 | 6.83 | 6.87 | -3.24% | 83,195 | 58,321,542 |
| 2024-03-22 | 7.19 | 7.24 | 7.02 | 7.1 | -1.66% | 89,424 | 63,547,590 |
| 2024-03-21 | 7.2 | 7.27 | 7.07 | 7.22 | +0.42% | 90,155 | 64,855,301 |
| 2024-03-20 | 7.17 | 7.22 | 7.09 | 7.19 | -0.14% | 90,438 | 64,658,915 |
| 2024-03-19 | 7.04 | 7.32 | 7.03 | 7.2 | +2.13% | 133,848 | 96,133,386 |
| 2024-03-18 | 6.93 | 7.05 | 6.9 | 7.05 | +2.47% | 98,351 | 68,629,486 |
| 2024-03-15 | 6.74 | 6.88 | 6.7 | 6.88 | +1.33% | 81,423 | 55,407,155 |
| 2024-03-14 | 6.92 | 6.92 | 6.67 | 6.79 | -1.74% | 101,853 | 69,176,636 |
| 2024-03-13 | 6.89 | 6.99 | 6.81 | 6.91 | +0.14% | 87,537 | 60,393,193 |
| 2024-03-12 | 6.85 | 6.91 | 6.76 | 6.9 | +1.47% | 94,436 | 64,682,383 |
| 2024-03-11 | 6.7 | 6.82 | 6.67 | 6.8 | +1.64% | 86,138 | 58,124,808 |
| 2024-03-08 | 6.6 | 6.7 | 6.54 | 6.69 | +1.21% | 67,564 | 44,889,288 |
| 2024-03-07 | 6.75 | 6.8 | 6.56 | 6.61 | -1.2% | 82,216 | 54,896,755 |
| 2024-03-06 | 6.6 | 6.75 | 6.52 | 6.69 | +1.21% | 89,663 | 59,670,349 |
| 2024-03-05 | 6.72 | 6.74 | 6.6 | 6.61 | -1.64% | 92,336 | 61,561,301 |
| 2024-03-04 | 6.82 | 6.86 | 6.6 | 6.72 | -0.3% | 95,352 | 64,046,955 |
| 2024-03-01 | 6.56 | 6.78 | 6.52 | 6.74 | +2.59% | 116,511 | 77,837,273 |
| 2024-02-29 | 6.2 | 6.57 | 6.17 | 6.57 | +5.12% | 152,760 | 98,582,833 |
| 2024-02-28 | 6.83 | 6.94 | 6.21 | 6.25 | -8.49% | 237,005 | 156,516,650 |
| 2024-02-27 | 6.6 | 6.83 | 6.48 | 6.83 | +3.48% | 118,286 | 79,120,382 |
| 2024-02-26 | 6.63 | 6.78 | 6.5 | 6.6 | 0% | 154,183 | 102,346,895 |
| 2024-02-23 | 6.34 | 6.66 | 6.25 | 6.6 | +4.6% | 144,690 | 93,264,407 |
| 2024-02-22 | 6.12 | 6.33 | 6.08 | 6.31 | +2.77% | 120,412 | 75,026,386 |
| 2024-02-21 | 6.01 | 6.32 | 5.96 | 6.14 | +1.32% | 148,428 | 92,145,261 |
| 2024-02-20 | 6.02 | 6.08 | 5.88 | 6.06 | 0% | 122,530 | 73,516,324 |
| 2024-02-19 | 5.92 | 6.16 | 5.87 | 6.06 | +4.12% | 241,968 | 145,528,783 |
| 2024-02-08 | 5.2 | 5.84 | 5.13 | 5.82 | +14.12% | 275,060 | 149,990,521 |
| 2024-02-07 | 5.24 | 5.44 | 4.97 | 5.1 | -2.49% | 239,830 | 125,520,576 |
| 2024-02-06 | 4.95 | 5.41 | 4.7 | 5.23 | +2.55% | 217,211 | 109,350,203 |
| 2024-02-05 | 5.65 | 5.72 | 4.9 | 5.1 | -10.68% | 205,445 | 106,365,673 |
| 2024-02-02 | 6.12 | 6.28 | 5.41 | 5.71 | -6.7% | 177,047 | 102,431,516 |
| 2024-02-01 | 6.19 | 6.26 | 5.96 | 6.12 | -1.61% | 128,296 | 78,426,455 |
| 2024-01-31 | 6.7 | 6.7 | 6.18 | 6.22 | -5.47% | 113,185 | 72,006,336 |
| 2024-01-30 | 6.85 | 6.9 | 6.58 | 6.58 | -4.91% | 106,464 | 71,555,298 |
| 2024-01-29 | 7.22 | 7.26 | 6.88 | 6.92 | -3.35% | 91,240 | 63,834,551 |
| 2024-01-26 | 7.28 | 7.34 | 7.14 | 7.16 | -1.65% | 77,243 | 55,840,570 |
| 2024-01-25 | 7.02 | 7.3 | 6.89 | 7.28 | +4% | 108,696 | 77,780,880 |
| 2024-01-24 | 6.96 | 7.08 | 6.73 | 7 | +0.57% | 120,125 | 82,946,557 |
| 2024-01-23 | 6.98 | 7.02 | 6.77 | 6.96 | -0.29% | 136,018 | 94,370,425 |
| 2024-01-22 | 7.53 | 7.56 | 6.93 | 6.98 | -7.3% | 120,844 | 87,160,738 |
| 2024-01-19 | 7.65 | 7.67 | 7.5 | 7.53 | -1.57% | 90,275 | 68,318,787 |
| 2024-01-18 | 7.65 | 7.67 | 7.36 | 7.65 | -0.13% | 140,532 | 105,438,433 |
| 2024-01-17 | 7.87 | 7.89 | 7.66 | 7.66 | -3.04% | 93,768 | 72,826,065 |
| 2024-01-16 | 7.89 | 7.98 | 7.77 | 7.9 | -0.25% | 117,111 | 91,989,076 |
| 2024-01-15 | 7.78 | 8.03 | 7.69 | 7.92 | +1.28% | 165,893 | 130,501,602 |
| 2024-01-12 | 7.95 | 8.08 | 7.8 | 7.82 | -3.1% | 207,008 | 163,463,612 |
| 2024-01-11 | 7.83 | 8.18 | 7.82 | 8.07 | +3.07% | 265,903 | 213,640,103 |
| 2024-01-10 | 8.1 | 8.32 | 7.82 | 7.83 | -2.61% | 349,494 | 280,412,149 |
| 2024-01-09 | 8.12 | 8.34 | 7.85 | 8.04 | -2.07% | 497,819 | 402,057,137 |
| 2024-01-08 | 8.98 | 9.17 | 8.2 | 8.21 | -4.65% | 696,481 | 590,218,200 |
| 2024-01-05 | 8.13 | 8.7 | 8.06 | 8.61 | +5.9% | 517,392 | 437,140,707 |
| 2024-01-04 | 8.25 | 8.25 | 8.08 | 8.13 | -1.57% | 111,471 | 90,794,913 |
| 2024-01-03 | 8.35 | 8.46 | 8.16 | 8.26 | -2.13% | 171,295 | 141,553,571 |
| 2024-01-02 | 8.46 | 8.62 | 8.38 | 8.44 | +0.24% | 281,128 | 238,335,245 |
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：