股票概览
6.22
+4.71%
+0.28
5.98
开盘价
6.54
最高价
5.97
最低价
274,584
成交量
数据更新至: 2024-03-29
技术指标
5.99
MA5 (5日均线)
6.16
MA10 (10日均线)
6.16
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 | 5.98 | 6.54 | 5.97 | 6.22 | +4.71% | 274,584 | 171,437,557 |
| 2024-03-28 | 5.74 | 6.01 | 5.74 | 5.94 | +3.3% | 96,590 | 57,252,317 |
| 2024-03-27 | 6.01 | 6.04 | 5.73 | 5.75 | -4.49% | 112,774 | 66,372,003 |
| 2024-03-26 | 6.02 | 6.09 | 5.93 | 6.02 | +0.17% | 102,455 | 61,646,121 |
| 2024-03-25 | 6.2 | 6.22 | 6.01 | 6.01 | -3.69% | 117,403 | 71,755,994 |
| 2024-03-22 | 6.3 | 6.34 | 6.17 | 6.24 | -1.42% | 100,656 | 62,841,884 |
| 2024-03-21 | 6.34 | 6.39 | 6.23 | 6.33 | -0.31% | 98,624 | 62,260,068 |
| 2024-03-20 | 6.3 | 6.38 | 6.28 | 6.35 | +0.63% | 81,327 | 51,509,223 |
| 2024-03-19 | 6.38 | 6.39 | 6.3 | 6.31 | -1.25% | 94,608 | 59,997,814 |
| 2024-03-18 | 6.3 | 6.39 | 6.28 | 6.39 | +1.43% | 119,249 | 75,603,572 |
| 2024-03-15 | 6.21 | 6.31 | 6.13 | 6.3 | +1.94% | 94,271 | 58,703,804 |
| 2024-03-14 | 6.26 | 6.29 | 6.12 | 6.18 | -1.12% | 91,195 | 56,690,747 |
| 2024-03-13 | 6.24 | 6.3 | 6.18 | 6.25 | +0.16% | 93,350 | 58,196,860 |
| 2024-03-12 | 6.24 | 6.26 | 6.17 | 6.24 | +0.48% | 98,591 | 61,263,668 |
| 2024-03-11 | 6.11 | 6.21 | 6.08 | 6.21 | +1.97% | 101,982 | 62,799,716 |
| 2024-03-08 | 6.03 | 6.11 | 5.99 | 6.09 | +1% | 75,477 | 45,705,891 |
| 2024-03-07 | 6.11 | 6.17 | 6.02 | 6.03 | -0.99% | 84,376 | 51,470,141 |
| 2024-03-06 | 6.01 | 6.16 | 5.97 | 6.09 | +0.83% | 96,613 | 58,705,925 |
| 2024-03-05 | 6.16 | 6.16 | 6 | 6.04 | -1.95% | 97,313 | 58,923,229 |
| 2024-03-04 | 6.15 | 6.24 | 6.07 | 6.16 | -0.32% | 93,454 | 57,261,745 |
| 2024-03-01 | 6.1 | 6.2 | 6.05 | 6.18 | +1.15% | 103,149 | 63,364,495 |
| 2024-02-29 | 5.79 | 6.12 | 5.75 | 6.11 | +4.62% | 121,994 | 73,452,700 |
| 2024-02-28 | 6.15 | 6.39 | 5.84 | 5.84 | -5.5% | 208,762 | 127,820,280 |
| 2024-02-27 | 6.03 | 6.18 | 5.97 | 6.18 | +2.49% | 108,469 | 66,252,130 |
| 2024-02-26 | 5.96 | 6.14 | 5.92 | 6.03 | +1.52% | 135,943 | 81,839,396 |
| 2024-02-23 | 5.82 | 5.96 | 5.77 | 5.94 | +2.06% | 116,180 | 68,130,412 |
| 2024-02-22 | 5.69 | 5.85 | 5.69 | 5.82 | +1.39% | 94,273 | 54,623,880 |
| 2024-02-21 | 5.6 | 5.94 | 5.58 | 5.74 | +1.06% | 126,600 | 73,304,651 |
| 2024-02-20 | 5.71 | 5.71 | 5.57 | 5.68 | -0.7% | 99,218 | 55,862,170 |
| 2024-02-19 | 5.85 | 5.88 | 5.61 | 5.72 | -1.55% | 169,264 | 96,932,234 |
| 2024-02-08 | 5.3 | 5.88 | 5.29 | 5.81 | +10.25% | 198,516 | 113,618,261 |
| 2024-02-07 | 5.17 | 5.36 | 5.1 | 5.27 | +2.73% | 175,551 | 91,987,229 |
| 2024-02-06 | 4.54 | 5.2 | 4.5 | 5.13 | +11.52% | 191,377 | 92,923,113 |
| 2024-02-05 | 5.12 | 5.12 | 4.52 | 4.6 | -10.85% | 211,751 | 100,573,490 |
| 2024-02-02 | 5.6 | 5.64 | 4.96 | 5.16 | -7.19% | 192,891 | 100,798,353 |
| 2024-02-01 | 5.5 | 5.72 | 5.42 | 5.56 | +1.09% | 103,862 | 57,882,776 |
| 2024-01-31 | 5.83 | 5.88 | 5.49 | 5.5 | -6.62% | 138,503 | 78,234,810 |
| 2024-01-30 | 5.99 | 6.09 | 5.85 | 5.89 | -2.16% | 59,601 | 35,633,014 |
| 2024-01-29 | 6.22 | 6.29 | 6.01 | 6.02 | -2.9% | 62,400 | 38,135,643 |
| 2024-01-26 | 6.26 | 6.35 | 6.19 | 6.2 | -1.12% | 53,025 | 33,188,843 |
| 2024-01-25 | 6.06 | 6.28 | 6 | 6.27 | +3.81% | 79,328 | 49,007,676 |
| 2024-01-24 | 5.94 | 6.05 | 5.79 | 6.04 | +2.2% | 72,760 | 43,170,289 |
| 2024-01-23 | 5.88 | 5.96 | 5.74 | 5.91 | +0.17% | 73,860 | 43,347,433 |
| 2024-01-22 | 6.3 | 6.32 | 5.83 | 5.9 | -6.5% | 114,678 | 69,468,316 |
| 2024-01-19 | 6.36 | 6.45 | 6.3 | 6.31 | -0.94% | 56,561 | 35,904,346 |
| 2024-01-18 | 6.43 | 6.47 | 6.16 | 6.37 | -1.24% | 105,740 | 66,734,356 |
| 2024-01-17 | 6.65 | 6.65 | 6.45 | 6.45 | -3.15% | 70,916 | 46,396,378 |
| 2024-01-16 | 6.7 | 6.77 | 6.55 | 6.66 | -0.89% | 68,906 | 45,717,760 |
| 2024-01-15 | 6.74 | 6.75 | 6.6 | 6.72 | -0.44% | 71,094 | 47,556,477 |
| 2024-01-12 | 6.7 | 6.92 | 6.7 | 6.75 | +0.3% | 87,651 | 59,669,114 |
| 2024-01-11 | 6.65 | 6.76 | 6.56 | 6.73 | +1.66% | 79,198 | 52,833,450 |
| 2024-01-10 | 6.62 | 6.75 | 6.51 | 6.62 | -0.45% | 62,298 | 41,351,394 |
| 2024-01-09 | 6.6 | 6.75 | 6.58 | 6.65 | +0.91% | 56,334 | 37,415,848 |
| 2024-01-08 | 6.81 | 6.81 | 6.58 | 6.59 | -3.23% | 71,656 | 47,790,657 |
| 2024-01-05 | 6.93 | 6.99 | 6.77 | 6.81 | -2.01% | 52,337 | 35,968,561 |
| 2024-01-04 | 6.96 | 7.01 | 6.91 | 6.95 | -0.86% | 46,253 | 32,107,959 |
| 2024-01-03 | 7.02 | 7.05 | 6.94 | 7.01 | -0.57% | 61,457 | 42,976,698 |
| 2024-01-02 | 7.01 | 7.1 | 7.01 | 7.05 | +0.14% | 78,216 | 55,198,916 |
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：