股票概览
6.67
+2.93%
+0.19
6.48
开盘价
6.67
最高价
6.44
最低价
95,761
成交量
数据更新至: 2024-03-29
技术指标
6.53
MA5 (5日均线)
6.77
MA10 (10日均线)
6.84
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 | 6.48 | 6.67 | 6.44 | 6.67 | +2.93% | 95,761 | 63,222,600 |
| 2024-03-28 | 6.32 | 6.53 | 6.31 | 6.48 | +2.69% | 76,363 | 49,359,927 |
| 2024-03-27 | 6.54 | 6.55 | 6.31 | 6.31 | -3.52% | 68,724 | 44,056,043 |
| 2024-03-26 | 6.57 | 6.68 | 6.44 | 6.54 | -1.51% | 81,392 | 53,335,164 |
| 2024-03-25 | 6.85 | 6.89 | 6.63 | 6.64 | -3.91% | 80,325 | 54,435,300 |
| 2024-03-22 | 7.05 | 7.08 | 6.85 | 6.91 | -2.4% | 86,269 | 59,817,620 |
| 2024-03-21 | 7.04 | 7.11 | 6.93 | 7.08 | +1% | 91,845 | 64,671,374 |
| 2024-03-20 | 6.96 | 7.06 | 6.96 | 7.01 | +0.43% | 54,974 | 38,563,981 |
| 2024-03-19 | 7.04 | 7.08 | 6.97 | 6.98 | -0.85% | 69,990 | 49,134,883 |
| 2024-03-18 | 6.96 | 7.04 | 6.93 | 7.04 | +1.59% | 82,769 | 58,011,669 |
| 2024-03-15 | 6.85 | 6.93 | 6.83 | 6.93 | +0.73% | 58,521 | 40,255,510 |
| 2024-03-14 | 6.98 | 7.02 | 6.79 | 6.88 | -1.71% | 79,203 | 54,634,042 |
| 2024-03-13 | 6.97 | 7.03 | 6.87 | 7 | +0.43% | 90,911 | 63,324,047 |
| 2024-03-12 | 6.87 | 7.06 | 6.87 | 6.97 | +0.43% | 96,634 | 67,344,236 |
| 2024-03-11 | 6.89 | 6.95 | 6.79 | 6.94 | +0.14% | 95,010 | 65,281,907 |
| 2024-03-08 | 6.8 | 6.99 | 6.79 | 6.93 | +2.67% | 116,459 | 80,463,793 |
| 2024-03-07 | 6.91 | 6.99 | 6.7 | 6.75 | -1.17% | 91,755 | 63,006,865 |
| 2024-03-06 | 6.77 | 6.91 | 6.66 | 6.83 | -0.73% | 80,720 | 55,158,847 |
| 2024-03-05 | 6.92 | 7.07 | 6.86 | 6.88 | -1.01% | 114,784 | 79,726,119 |
| 2024-03-04 | 6.95 | 7.07 | 6.8 | 6.95 | -0.43% | 116,362 | 80,703,838 |
| 2024-03-01 | 6.99 | 7.08 | 6.88 | 6.98 | 0% | 115,730 | 80,557,890 |
| 2024-02-29 | 6.66 | 7 | 6.65 | 6.98 | +3.1% | 154,604 | 106,414,832 |
| 2024-02-28 | 7.05 | 7.33 | 6.76 | 6.77 | -3.7% | 242,234 | 171,219,460 |
| 2024-02-27 | 6.75 | 7.03 | 6.72 | 7.03 | +3.08% | 135,504 | 93,117,128 |
| 2024-02-26 | 6.74 | 6.91 | 6.66 | 6.82 | +2.1% | 153,117 | 104,032,438 |
| 2024-02-23 | 6.64 | 6.72 | 6.55 | 6.68 | +0.6% | 115,027 | 76,343,430 |
| 2024-02-22 | 6.44 | 6.75 | 6.4 | 6.64 | +3.11% | 122,502 | 80,855,913 |
| 2024-02-21 | 6.35 | 6.69 | 6.31 | 6.44 | +0.78% | 154,349 | 100,951,367 |
| 2024-02-20 | 6.41 | 6.43 | 6.25 | 6.39 | -1.54% | 117,522 | 74,540,599 |
| 2024-02-19 | 6.35 | 6.67 | 6.3 | 6.49 | -2.11% | 193,597 | 125,307,262 |
| 2024-02-08 | 5.75 | 6.89 | 5.75 | 6.63 | +15.51% | 243,855 | 160,326,896 |
| 2024-02-07 | 5.6 | 5.87 | 5.5 | 5.74 | +3.42% | 132,890 | 76,235,697 |
| 2024-02-06 | 5.11 | 5.79 | 4.94 | 5.55 | +6.53% | 160,247 | 85,313,316 |
| 2024-02-05 | 6 | 6.04 | 4.99 | 5.21 | -14.87% | 233,000 | 126,582,956 |
| 2024-02-02 | 6.44 | 6.57 | 5.96 | 6.12 | -5.41% | 138,882 | 86,477,900 |
| 2024-02-01 | 6.48 | 6.7 | 6.25 | 6.47 | -0.92% | 147,345 | 95,135,301 |
| 2024-01-31 | 6.78 | 6.89 | 6.46 | 6.53 | -4.25% | 130,597 | 86,369,827 |
| 2024-01-30 | 6.84 | 7.09 | 6.81 | 6.82 | -2.85% | 137,703 | 95,498,086 |
| 2024-01-29 | 7 | 7.35 | 6.95 | 7.02 | -0.57% | 232,285 | 166,477,662 |
| 2024-01-26 | 7.08 | 7.17 | 7.03 | 7.06 | -0.98% | 126,000 | 89,451,851 |
| 2024-01-25 | 6.65 | 7.18 | 6.59 | 7.13 | +7.38% | 211,183 | 146,680,088 |
| 2024-01-24 | 6.3 | 6.71 | 6.23 | 6.64 | +6.58% | 145,165 | 93,495,904 |
| 2024-01-23 | 6.25 | 6.28 | 6.08 | 6.23 | 0% | 67,771 | 41,924,583 |
| 2024-01-22 | 6.7 | 6.7 | 6.14 | 6.23 | -7.29% | 124,134 | 79,966,857 |
| 2024-01-19 | 6.86 | 6.86 | 6.72 | 6.72 | -1.61% | 41,517 | 28,146,138 |
| 2024-01-18 | 6.91 | 6.97 | 6.61 | 6.83 | -1.87% | 100,278 | 67,637,644 |
| 2024-01-17 | 7.06 | 7.11 | 6.96 | 6.96 | -1.83% | 54,232 | 38,205,802 |
| 2024-01-16 | 7.18 | 7.23 | 6.98 | 7.09 | -1.66% | 79,470 | 56,360,828 |
| 2024-01-15 | 7.36 | 7.38 | 7.2 | 7.21 | -3.09% | 83,365 | 60,572,736 |
| 2024-01-12 | 7.37 | 7.59 | 7.34 | 7.44 | +0.81% | 82,425 | 61,375,675 |
| 2024-01-11 | 7.27 | 7.43 | 7.22 | 7.38 | +1.65% | 56,703 | 41,662,355 |
| 2024-01-10 | 7.3 | 7.39 | 7.16 | 7.26 | -0.68% | 51,976 | 37,738,180 |
| 2024-01-09 | 7.37 | 7.41 | 7.25 | 7.31 | -0.54% | 58,098 | 42,587,766 |
| 2024-01-08 | 7.61 | 7.63 | 7.35 | 7.35 | -3.54% | 66,185 | 49,206,149 |
| 2024-01-05 | 7.75 | 7.8 | 7.58 | 7.62 | -1.42% | 59,000 | 45,305,291 |
| 2024-01-04 | 7.78 | 7.81 | 7.64 | 7.73 | -0.51% | 51,114 | 39,453,785 |
| 2024-01-03 | 7.77 | 7.86 | 7.64 | 7.77 | -0.64% | 74,009 | 57,284,761 |
| 2024-01-02 | 7.62 | 7.92 | 7.59 | 7.82 | +2.62% | 117,670 | 91,991,258 |
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：