股票概览
6.65
+2.31%
+0.15
6.53
开盘价
6.68
最高价
6.46
最低价
31,052
成交量
数据更新至: 2024-03-29
技术指标
6.56
MA5 (5日均线)
6.74
MA10 (10日均线)
6.74
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 | 6.53 | 6.68 | 6.46 | 6.65 | +2.31% | 31,052 | 20,483,123 |
| 2024-03-28 | 6.43 | 6.61 | 6.39 | 6.5 | +2.04% | 36,702 | 23,879,257 |
| 2024-03-27 | 6.67 | 6.72 | 6.37 | 6.37 | -4.5% | 35,919 | 23,362,026 |
| 2024-03-26 | 6.57 | 6.7 | 6.52 | 6.67 | +1.21% | 37,705 | 24,952,480 |
| 2024-03-25 | 6.76 | 6.86 | 6.56 | 6.59 | -3.09% | 47,788 | 32,134,503 |
| 2024-03-22 | 7.05 | 7.06 | 6.75 | 6.8 | -2.58% | 54,257 | 37,110,371 |
| 2024-03-21 | 7 | 7.1 | 6.86 | 6.98 | -0.43% | 59,748 | 41,603,337 |
| 2024-03-20 | 6.87 | 7.03 | 6.84 | 7.01 | +1.89% | 63,076 | 43,858,829 |
| 2024-03-19 | 6.88 | 6.97 | 6.84 | 6.88 | -0.58% | 57,728 | 39,818,985 |
| 2024-03-18 | 6.86 | 6.92 | 6.8 | 6.92 | +1.02% | 57,723 | 39,616,283 |
| 2024-03-15 | 6.61 | 6.85 | 6.57 | 6.85 | +3.32% | 62,916 | 42,382,116 |
| 2024-03-14 | 6.73 | 6.77 | 6.51 | 6.63 | -1.49% | 48,567 | 32,307,281 |
| 2024-03-13 | 6.71 | 6.8 | 6.67 | 6.73 | -0.44% | 49,648 | 33,371,320 |
| 2024-03-12 | 6.76 | 6.8 | 6.68 | 6.76 | +0.45% | 55,854 | 37,607,868 |
| 2024-03-11 | 6.77 | 6.77 | 6.61 | 6.73 | -0.59% | 63,884 | 42,695,196 |
| 2024-03-08 | 6.88 | 6.94 | 6.64 | 6.77 | -2.59% | 86,982 | 58,671,248 |
| 2024-03-07 | 6.88 | 7.36 | 6.82 | 6.95 | +1.46% | 156,208 | 110,103,178 |
| 2024-03-06 | 6.51 | 7.03 | 6.48 | 6.85 | +6.04% | 122,986 | 83,581,142 |
| 2024-03-05 | 6.68 | 6.68 | 6.42 | 6.46 | -4.01% | 78,115 | 50,891,988 |
| 2024-03-04 | 6.9 | 6.92 | 6.54 | 6.73 | -1.32% | 90,419 | 60,380,466 |
| 2024-03-01 | 6.98 | 7.02 | 6.75 | 6.82 | -3.81% | 112,657 | 77,237,051 |
| 2024-02-29 | 6.48 | 7.25 | 6.48 | 7.09 | +4.26% | 188,793 | 129,647,044 |
| 2024-02-28 | 7.77 | 7.86 | 6.65 | 6.8 | -14.03% | 263,434 | 193,160,480 |
| 2024-02-27 | 8 | 8.88 | 7.47 | 7.91 | +6.46% | 350,009 | 284,077,185 |
| 2024-02-26 | 7.43 | 7.43 | 7.43 | 7.43 | +20.03% | 89,759 | 66,691,263 |
| 2024-02-23 | 5.95 | 6.22 | 5.85 | 6.19 | +4.38% | 39,089 | 23,751,585 |
| 2024-02-22 | 5.73 | 5.93 | 5.61 | 5.93 | +3.67% | 36,992 | 21,455,370 |
| 2024-02-21 | 5.49 | 5.85 | 5.39 | 5.72 | +3.81% | 47,101 | 26,815,307 |
| 2024-02-20 | 5.42 | 5.53 | 5.29 | 5.51 | +1.85% | 31,531 | 17,192,282 |
| 2024-02-19 | 5.26 | 5.56 | 5.25 | 5.41 | +4.84% | 49,547 | 26,800,859 |
| 2024-02-08 | 4.68 | 5.25 | 4.52 | 5.16 | +8.63% | 69,132 | 33,420,455 |
| 2024-02-07 | 4.98 | 5.03 | 4.61 | 4.75 | -5% | 59,440 | 28,491,983 |
| 2024-02-06 | 4.88 | 5.2 | 4.5 | 5 | +0.2% | 61,869 | 29,694,042 |
| 2024-02-05 | 5.58 | 5.73 | 4.9 | 4.99 | -13.22% | 59,823 | 30,799,544 |
| 2024-02-02 | 6.08 | 6.24 | 5.5 | 5.75 | -5.58% | 40,352 | 23,710,666 |
| 2024-02-01 | 6.19 | 6.24 | 5.91 | 6.09 | -2.56% | 34,617 | 20,977,015 |
| 2024-01-31 | 6.69 | 6.72 | 6.21 | 6.25 | -6.99% | 35,815 | 23,060,113 |
| 2024-01-30 | 6.9 | 7 | 6.71 | 6.72 | -3.45% | 27,419 | 18,791,940 |
| 2024-01-29 | 7.3 | 7.31 | 6.9 | 6.96 | -4.13% | 28,596 | 20,091,723 |
| 2024-01-26 | 7.21 | 7.36 | 7.2 | 7.26 | +0.83% | 25,286 | 18,428,468 |
| 2024-01-25 | 6.9 | 7.21 | 6.89 | 7.2 | +4.35% | 33,660 | 23,813,508 |
| 2024-01-24 | 6.78 | 6.92 | 6.62 | 6.9 | +2.37% | 35,440 | 24,055,706 |
| 2024-01-23 | 6.88 | 7 | 6.62 | 6.74 | -3.02% | 35,861 | 24,164,261 |
| 2024-01-22 | 7.51 | 7.55 | 6.9 | 6.95 | -7.33% | 37,257 | 26,879,931 |
| 2024-01-19 | 7.74 | 7.74 | 7.48 | 7.5 | -2.34% | 25,017 | 18,949,751 |
| 2024-01-18 | 7.89 | 7.91 | 7.5 | 7.68 | -2.66% | 44,736 | 34,255,823 |
| 2024-01-17 | 8 | 8.1 | 7.87 | 7.89 | -1.74% | 25,832 | 20,655,319 |
| 2024-01-16 | 8.18 | 8.2 | 7.9 | 8.03 | -1.47% | 42,128 | 33,793,836 |
| 2024-01-15 | 8.3 | 8.33 | 8.11 | 8.15 | -1.93% | 45,525 | 37,320,110 |
| 2024-01-12 | 8.51 | 8.52 | 8.29 | 8.31 | -2.81% | 56,643 | 47,398,587 |
| 2024-01-11 | 8.53 | 8.59 | 8.41 | 8.55 | -0.81% | 63,179 | 53,685,483 |
| 2024-01-10 | 8.5 | 8.85 | 8.19 | 8.62 | +1.77% | 104,957 | 89,519,448 |
| 2024-01-09 | 8.33 | 8.63 | 8.26 | 8.47 | +1.68% | 76,952 | 65,333,750 |
| 2024-01-08 | 8.29 | 8.36 | 8.23 | 8.33 | -0.72% | 56,574 | 46,872,703 |
| 2024-01-05 | 8.65 | 8.72 | 8.26 | 8.39 | -4.55% | 117,789 | 99,619,824 |
| 2024-01-04 | 8.44 | 9.17 | 8.36 | 8.79 | +4.39% | 149,957 | 131,016,579 |
| 2024-01-03 | 8.45 | 8.48 | 8.33 | 8.42 | -0.36% | 20,695 | 17,366,556 |
| 2024-01-02 | 8.41 | 8.49 | 8.38 | 8.45 | +0.48% | 20,262 | 17,091,074 |
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：