股票概览
6.31
+1.77%
+0.11
6.22
开盘价
6.34
最高价
6.16
最低价
303,919
成交量
数据更新至: 2024-03-29
技术指标
6.19
MA5 (5日均线)
6.15
MA10 (10日均线)
6.13
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 | 6.22 | 6.34 | 6.16 | 6.31 | +1.77% | 303,919 | 189,980,740 |
| 2024-03-28 | 5.97 | 6.39 | 5.94 | 6.2 | +3.16% | 598,666 | 373,275,899 |
| 2024-03-27 | 6.2 | 6.27 | 6 | 6.01 | -3.99% | 276,460 | 168,704,427 |
| 2024-03-26 | 6.18 | 6.39 | 6.16 | 6.26 | +1.79% | 341,446 | 215,021,777 |
| 2024-03-25 | 6.3 | 6.3 | 6.1 | 6.15 | -3% | 362,702 | 224,495,925 |
| 2024-03-22 | 6.23 | 6.37 | 6.2 | 6.34 | +1.77% | 422,436 | 265,405,946 |
| 2024-03-21 | 6.13 | 6.4 | 6.11 | 6.23 | +1.96% | 456,621 | 286,717,741 |
| 2024-03-20 | 5.85 | 6.22 | 5.85 | 6.11 | +4.44% | 513,326 | 312,964,834 |
| 2024-03-19 | 6.03 | 6.03 | 5.83 | 5.85 | -2.66% | 391,825 | 230,974,462 |
| 2024-03-18 | 6.06 | 6.09 | 5.96 | 6.01 | 0% | 232,865 | 140,021,903 |
| 2024-03-15 | 5.91 | 6.01 | 5.85 | 6.01 | +1.18% | 240,146 | 142,074,438 |
| 2024-03-14 | 6.08 | 6.09 | 5.87 | 5.94 | -2.78% | 330,989 | 197,637,884 |
| 2024-03-13 | 6.11 | 6.2 | 6.06 | 6.11 | -1.13% | 264,123 | 161,778,771 |
| 2024-03-12 | 6.1 | 6.27 | 5.9 | 6.18 | +0.65% | 538,937 | 325,273,183 |
| 2024-03-11 | 6.23 | 6.28 | 6.05 | 6.14 | -1.6% | 337,235 | 207,342,404 |
| 2024-03-08 | 6.12 | 6.28 | 6.06 | 6.24 | +0.65% | 310,232 | 192,458,600 |
| 2024-03-07 | 6.13 | 6.38 | 5.96 | 6.2 | +1.47% | 553,996 | 340,507,620 |
| 2024-03-06 | 6.15 | 6.37 | 6.1 | 6.11 | -0.65% | 396,554 | 247,383,123 |
| 2024-03-05 | 6.03 | 6.27 | 5.95 | 6.15 | +0.33% | 406,044 | 249,245,391 |
| 2024-03-04 | 5.68 | 6.15 | 5.62 | 6.13 | +6.79% | 477,302 | 280,893,607 |
| 2024-03-01 | 5.64 | 5.77 | 5.52 | 5.74 | +2.87% | 315,404 | 178,453,799 |
| 2024-02-29 | 5.39 | 5.63 | 5.34 | 5.58 | +5.08% | 351,871 | 194,795,196 |
| 2024-02-28 | 5.78 | 5.89 | 5.29 | 5.31 | -8.45% | 649,389 | 361,478,252 |
| 2024-02-27 | 5.63 | 5.8 | 5.58 | 5.8 | +2.47% | 303,358 | 173,721,896 |
| 2024-02-26 | 5.4 | 5.94 | 5.35 | 5.66 | +4.43% | 489,087 | 276,136,687 |
| 2024-02-23 | 5.14 | 5.43 | 5.13 | 5.42 | +5.65% | 307,318 | 162,456,758 |
| 2024-02-22 | 5 | 5.2 | 5 | 5.13 | +1.58% | 190,416 | 97,746,795 |
| 2024-02-21 | 4.96 | 5.19 | 4.92 | 5.05 | +1% | 247,577 | 126,038,658 |
| 2024-02-20 | 4.93 | 5.07 | 4.85 | 5 | +0.81% | 195,258 | 97,710,182 |
| 2024-02-19 | 4.86 | 5.02 | 4.86 | 4.96 | +2.48% | 264,494 | 130,343,283 |
| 2024-02-08 | 4.62 | 4.88 | 4.15 | 4.84 | +6.61% | 457,962 | 207,728,557 |
| 2024-02-07 | 4.42 | 4.74 | 4.35 | 4.54 | +2.02% | 350,724 | 161,909,597 |
| 2024-02-06 | 4.25 | 4.63 | 4 | 4.45 | +2.53% | 375,062 | 160,533,421 |
| 2024-02-05 | 4.82 | 4.83 | 4.34 | 4.34 | -9.96% | 374,499 | 166,284,478 |
| 2024-02-02 | 5.04 | 5.1 | 4.67 | 4.82 | -3.6% | 300,516 | 146,462,878 |
| 2024-02-01 | 5.14 | 5.14 | 4.91 | 5 | -2.53% | 218,706 | 109,872,031 |
| 2024-01-31 | 5.32 | 5.39 | 5.1 | 5.13 | -4.47% | 212,501 | 110,952,477 |
| 2024-01-30 | 5.56 | 5.56 | 5.34 | 5.37 | -3.24% | 143,571 | 78,209,226 |
| 2024-01-29 | 5.7 | 5.76 | 5.53 | 5.55 | -3.14% | 161,593 | 90,762,002 |
| 2024-01-26 | 5.75 | 5.85 | 5.68 | 5.73 | -0.35% | 160,585 | 92,494,540 |
| 2024-01-25 | 5.59 | 5.78 | 5.56 | 5.75 | +2.86% | 213,221 | 121,472,079 |
| 2024-01-24 | 5.54 | 5.62 | 5.31 | 5.59 | +2.19% | 253,731 | 138,995,588 |
| 2024-01-23 | 5.4 | 5.55 | 5.32 | 5.47 | +1.3% | 228,570 | 123,802,601 |
| 2024-01-22 | 5.8 | 5.84 | 5.29 | 5.4 | -7.53% | 339,009 | 187,343,739 |
| 2024-01-19 | 5.91 | 6.03 | 5.82 | 5.84 | -1.02% | 138,784 | 81,944,142 |
| 2024-01-18 | 5.84 | 5.93 | 5.69 | 5.9 | -0.51% | 308,637 | 178,378,024 |
| 2024-01-17 | 6.01 | 6.08 | 5.9 | 5.93 | -1.82% | 156,641 | 93,750,423 |
| 2024-01-16 | 6.22 | 6.24 | 5.9 | 6.04 | -2.89% | 260,978 | 157,446,985 |
| 2024-01-15 | 6.18 | 6.24 | 6.13 | 6.22 | +0.16% | 110,499 | 68,534,983 |
| 2024-01-12 | 6.29 | 6.38 | 6.17 | 6.21 | -1.58% | 158,860 | 99,363,799 |
| 2024-01-11 | 6.12 | 6.36 | 6.1 | 6.31 | +2.44% | 181,406 | 113,320,749 |
| 2024-01-10 | 6.29 | 6.34 | 6.15 | 6.16 | -2.84% | 197,143 | 122,284,948 |
| 2024-01-09 | 6.34 | 6.42 | 6.21 | 6.34 | +0.48% | 187,374 | 118,041,173 |
| 2024-01-08 | 6.5 | 6.6 | 6.22 | 6.31 | -3.66% | 222,442 | 143,336,421 |
| 2024-01-05 | 6.6 | 6.77 | 6.42 | 6.55 | -0.46% | 284,623 | 188,302,357 |
| 2024-01-04 | 6.53 | 6.62 | 6.48 | 6.58 | +0.46% | 150,889 | 98,940,104 |
| 2024-01-03 | 6.49 | 6.65 | 6.43 | 6.55 | +0.31% | 263,316 | 171,930,098 |
| 2024-01-02 | 6.67 | 6.68 | 6.45 | 6.53 | -2.25% | 263,264 | 172,244,865 |
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：