股票概览
6.33
+1.93%
+0.12
6.23
开盘价
6.34
最高价
6.16
最低价
46,890
成交量
数据更新至: 2024-03-29
技术指标
6.22
MA5 (5日均线)
6.39
MA10 (10日均线)
6.28
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 | 6.23 | 6.34 | 6.16 | 6.33 | +1.93% | 46,890 | 29,331,155 |
| 2024-03-28 | 6 | 6.3 | 5.97 | 6.21 | +3.85% | 58,678 | 36,357,475 |
| 2024-03-27 | 6.24 | 6.28 | 5.98 | 5.98 | -4.17% | 56,843 | 34,804,874 |
| 2024-03-26 | 6.33 | 6.4 | 6.13 | 6.24 | -1.42% | 56,011 | 35,036,070 |
| 2024-03-25 | 6.5 | 6.58 | 6.33 | 6.33 | -3.21% | 63,971 | 41,557,281 |
| 2024-03-22 | 6.62 | 6.66 | 6.4 | 6.54 | -1.65% | 69,304 | 45,121,143 |
| 2024-03-21 | 6.67 | 6.7 | 6.56 | 6.65 | -0.3% | 53,825 | 35,685,156 |
| 2024-03-20 | 6.45 | 6.69 | 6.43 | 6.67 | +3.09% | 64,633 | 42,544,411 |
| 2024-03-19 | 6.46 | 6.56 | 6.4 | 6.47 | +0.47% | 59,332 | 38,589,903 |
| 2024-03-18 | 6.35 | 6.45 | 6.27 | 6.44 | +1.74% | 59,394 | 38,031,901 |
| 2024-03-15 | 6.23 | 6.33 | 6.11 | 6.33 | +1.44% | 58,616 | 36,512,219 |
| 2024-03-14 | 6.3 | 6.39 | 6.11 | 6.24 | -0.64% | 66,261 | 41,582,004 |
| 2024-03-13 | 6.2 | 6.36 | 6.19 | 6.28 | +0.96% | 64,044 | 40,294,510 |
| 2024-03-12 | 6.18 | 6.24 | 6.09 | 6.22 | +0.81% | 53,927 | 33,334,191 |
| 2024-03-11 | 6.11 | 6.19 | 6.08 | 6.17 | +0.82% | 58,965 | 36,195,462 |
| 2024-03-08 | 6.03 | 6.18 | 5.93 | 6.12 | +0.33% | 73,852 | 44,608,087 |
| 2024-03-07 | 6.06 | 6.41 | 6.05 | 6.1 | +0.66% | 105,723 | 65,751,652 |
| 2024-03-06 | 6 | 6.12 | 5.92 | 6.06 | +0.66% | 53,706 | 32,373,466 |
| 2024-03-05 | 6.11 | 6.2 | 5.98 | 6.02 | -2.59% | 58,285 | 35,258,627 |
| 2024-03-04 | 6.12 | 6.21 | 5.99 | 6.18 | +1.48% | 69,440 | 42,498,795 |
| 2024-03-01 | 5.91 | 6.13 | 5.85 | 6.09 | +3.92% | 83,185 | 50,086,685 |
| 2024-02-29 | 5.64 | 5.89 | 5.61 | 5.86 | +3.72% | 99,565 | 57,706,973 |
| 2024-02-28 | 6.21 | 6.36 | 5.63 | 5.65 | -9.02% | 129,424 | 77,224,438 |
| 2024-02-27 | 6.19 | 6.22 | 6.01 | 6.21 | +1.14% | 82,325 | 50,243,434 |
| 2024-02-26 | 6 | 6.28 | 5.89 | 6.14 | +3.19% | 99,212 | 60,612,593 |
| 2024-02-23 | 5.69 | 5.95 | 5.62 | 5.95 | +6.25% | 103,673 | 60,473,835 |
| 2024-02-22 | 5.35 | 5.61 | 5.34 | 5.6 | +5.46% | 79,773 | 43,872,719 |
| 2024-02-21 | 5.23 | 5.5 | 5.16 | 5.31 | +0.95% | 79,970 | 42,849,190 |
| 2024-02-20 | 5.22 | 5.33 | 5.03 | 5.26 | 0% | 96,359 | 50,215,355 |
| 2024-02-19 | 5 | 5.46 | 4.89 | 5.26 | +7.35% | 182,050 | 95,123,597 |
| 2024-02-08 | 4.21 | 4.96 | 4.01 | 4.9 | +18.07% | 229,200 | 101,154,530 |
| 2024-02-07 | 4.45 | 4.47 | 4.09 | 4.15 | -5.25% | 188,120 | 79,296,895 |
| 2024-02-06 | 4.11 | 4.58 | 3.88 | 4.38 | +0.46% | 219,893 | 91,934,062 |
| 2024-02-05 | 5.17 | 5.21 | 4.32 | 4.36 | -14.84% | 261,954 | 119,947,745 |
| 2024-02-02 | 5.6 | 5.88 | 4.98 | 5.12 | -7.25% | 194,895 | 105,045,753 |
| 2024-02-01 | 4.65 | 5.75 | 4.65 | 5.52 | -4.17% | 188,161 | 103,153,207 |
| 2024-01-31 | 6.07 | 6.09 | 5.75 | 5.76 | -6.04% | 85,048 | 50,037,742 |
| 2024-01-30 | 6.23 | 6.37 | 6.1 | 6.13 | -2.7% | 67,110 | 41,796,815 |
| 2024-01-29 | 6.59 | 6.71 | 6.3 | 6.3 | -4.55% | 110,486 | 70,921,987 |
| 2024-01-26 | 6.71 | 7.14 | 6.57 | 6.6 | +2.17% | 174,004 | 116,854,296 |
| 2024-01-25 | 6.1 | 6.47 | 6.01 | 6.46 | +6.95% | 100,476 | 62,985,274 |
| 2024-01-24 | 5.95 | 6.1 | 5.73 | 6.04 | +1.85% | 78,389 | 46,466,328 |
| 2024-01-23 | 5.91 | 5.99 | 5.72 | 5.93 | -0.5% | 89,775 | 52,711,595 |
| 2024-01-22 | 6.4 | 6.5 | 5.93 | 5.96 | -6.73% | 91,638 | 56,727,712 |
| 2024-01-19 | 6.55 | 6.59 | 6.35 | 6.39 | -2.74% | 60,029 | 38,679,871 |
| 2024-01-18 | 6.77 | 6.82 | 6.42 | 6.57 | -4.37% | 88,450 | 57,903,583 |
| 2024-01-17 | 6.97 | 7.05 | 6.78 | 6.87 | -1.29% | 40,831 | 28,179,382 |
| 2024-01-16 | 7.01 | 7.01 | 6.8 | 6.96 | -0.71% | 52,578 | 36,187,364 |
| 2024-01-15 | 7.02 | 7.04 | 6.93 | 7.01 | -0.71% | 52,916 | 36,917,277 |
| 2024-01-12 | 7.17 | 7.23 | 7.05 | 7.06 | -1.94% | 37,101 | 26,364,774 |
| 2024-01-11 | 7.05 | 7.2 | 7.03 | 7.2 | +2.13% | 50,429 | 35,970,187 |
| 2024-01-10 | 7.12 | 7.18 | 6.97 | 7.05 | -1.67% | 59,576 | 42,081,403 |
| 2024-01-09 | 7.11 | 7.22 | 7.1 | 7.17 | +0.84% | 56,661 | 40,579,039 |
| 2024-01-08 | 7.21 | 7.28 | 7.1 | 7.11 | -2.2% | 38,964 | 27,991,921 |
| 2024-01-05 | 7.44 | 7.44 | 7.24 | 7.27 | -1.76% | 36,222 | 26,558,448 |
| 2024-01-04 | 7.39 | 7.46 | 7.3 | 7.4 | -0.13% | 41,979 | 31,057,931 |
| 2024-01-03 | 7.46 | 7.48 | 7.32 | 7.41 | -0.54% | 46,435 | 34,321,780 |
| 2024-01-02 | 7.44 | 7.5 | 7.39 | 7.45 | 0% | 48,088 | 35,874,627 |
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：