股票概览
6.65
-7.77%
-0.56
6.81
开盘价
6.97
最高价
6.49
最低价
692,362
成交量
数据更新至: 2024-03-29
技术指标
6.83
MA5 (5日均线)
6.44
MA10 (10日均线)
6.17
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 | 6.81 | 6.97 | 6.49 | 6.65 | -7.77% | 692,362 | 460,501,613 |
| 2024-03-28 | 7.17 | 7.48 | 6.78 | 7.21 | +0.56% | 921,865 | 655,320,648 |
| 2024-03-27 | 6.65 | 7.17 | 6.52 | 7.17 | +9.97% | 366,541 | 258,667,625 |
| 2024-03-26 | 6.7 | 6.75 | 6.26 | 6.52 | -1.51% | 470,551 | 302,972,109 |
| 2024-03-25 | 6 | 6.62 | 5.91 | 6.62 | +9.97% | 316,119 | 205,941,783 |
| 2024-03-22 | 6.06 | 6.08 | 5.93 | 6.02 | -0.99% | 78,125 | 46,924,046 |
| 2024-03-21 | 6.09 | 6.14 | 6.03 | 6.08 | 0% | 84,207 | 51,197,669 |
| 2024-03-20 | 6.05 | 6.09 | 6 | 6.08 | +0.33% | 89,999 | 54,441,032 |
| 2024-03-19 | 6.09 | 6.12 | 6.02 | 6.06 | +0.66% | 110,166 | 67,057,813 |
| 2024-03-18 | 6.02 | 6.04 | 5.95 | 6.02 | +0.84% | 81,105 | 48,657,308 |
| 2024-03-15 | 5.89 | 5.99 | 5.83 | 5.97 | +1.19% | 70,109 | 41,395,275 |
| 2024-03-14 | 6 | 6.05 | 5.81 | 5.9 | -2.48% | 103,837 | 61,688,573 |
| 2024-03-13 | 5.98 | 6.12 | 5.96 | 6.05 | +1% | 100,590 | 60,992,413 |
| 2024-03-12 | 5.98 | 6.02 | 5.92 | 5.99 | +0.34% | 82,770 | 49,456,346 |
| 2024-03-11 | 5.83 | 5.97 | 5.79 | 5.97 | +1.53% | 98,075 | 57,734,902 |
| 2024-03-08 | 5.69 | 5.9 | 5.67 | 5.88 | +3.52% | 98,464 | 57,144,891 |
| 2024-03-07 | 5.84 | 5.91 | 5.68 | 5.68 | -2.41% | 87,207 | 50,361,666 |
| 2024-03-06 | 5.8 | 5.85 | 5.7 | 5.82 | +0.17% | 73,579 | 42,531,141 |
| 2024-03-05 | 5.88 | 5.9 | 5.77 | 5.81 | -1.86% | 85,254 | 49,781,602 |
| 2024-03-04 | 5.94 | 5.97 | 5.77 | 5.92 | -0.34% | 90,815 | 53,462,684 |
| 2024-03-01 | 5.86 | 5.96 | 5.78 | 5.94 | +1.37% | 92,481 | 54,638,405 |
| 2024-02-29 | 5.5 | 5.86 | 5.49 | 5.86 | +5.4% | 122,495 | 70,370,828 |
| 2024-02-28 | 6.01 | 6.06 | 5.56 | 5.56 | -7.18% | 177,804 | 103,712,728 |
| 2024-02-27 | 5.72 | 5.99 | 5.67 | 5.99 | +4.72% | 124,563 | 72,978,371 |
| 2024-02-26 | 5.81 | 5.86 | 5.69 | 5.72 | -1.21% | 125,672 | 72,249,271 |
| 2024-02-23 | 5.51 | 5.8 | 5.49 | 5.79 | +5.46% | 166,720 | 94,567,817 |
| 2024-02-22 | 5.32 | 5.53 | 5.32 | 5.49 | +2.62% | 101,850 | 55,707,400 |
| 2024-02-21 | 5.23 | 5.49 | 5.22 | 5.35 | +0.56% | 113,974 | 61,364,187 |
| 2024-02-20 | 5.3 | 5.33 | 5.21 | 5.32 | -0.19% | 73,872 | 39,008,784 |
| 2024-02-19 | 5.19 | 5.39 | 5.14 | 5.33 | +3.7% | 160,450 | 84,473,123 |
| 2024-02-08 | 4.7 | 5.14 | 4.51 | 5.14 | +9.83% | 214,095 | 103,646,302 |
| 2024-02-07 | 4.8 | 5 | 4.59 | 4.68 | -2.09% | 168,807 | 81,327,267 |
| 2024-02-06 | 4.48 | 4.87 | 4.22 | 4.78 | +2.58% | 170,866 | 77,849,651 |
| 2024-02-05 | 5.18 | 5.2 | 4.66 | 4.66 | -10.04% | 191,395 | 91,320,296 |
| 2024-02-02 | 5.2 | 5.52 | 4.99 | 5.18 | -1.52% | 150,344 | 79,361,057 |
| 2024-02-01 | 5.29 | 5.38 | 5.11 | 5.26 | -1.31% | 106,629 | 55,899,262 |
| 2024-01-31 | 5.56 | 5.66 | 5.31 | 5.33 | -4.99% | 120,020 | 65,460,994 |
| 2024-01-30 | 5.86 | 5.86 | 5.6 | 5.61 | -4.43% | 88,445 | 50,619,895 |
| 2024-01-29 | 6.1 | 6.13 | 5.85 | 5.87 | -3.29% | 92,290 | 54,684,796 |
| 2024-01-26 | 5.99 | 6.17 | 5.93 | 6.07 | +1% | 104,413 | 63,440,120 |
| 2024-01-25 | 5.71 | 6.04 | 5.65 | 6.01 | +5.44% | 117,684 | 69,580,808 |
| 2024-01-24 | 5.61 | 5.73 | 5.45 | 5.7 | +2.15% | 86,398 | 48,341,683 |
| 2024-01-23 | 5.51 | 5.66 | 5.44 | 5.58 | +1.45% | 72,585 | 40,390,625 |
| 2024-01-22 | 5.85 | 5.91 | 5.41 | 5.5 | -6.46% | 98,952 | 56,086,823 |
| 2024-01-19 | 5.9 | 5.95 | 5.87 | 5.88 | -0.84% | 52,523 | 31,018,816 |
| 2024-01-18 | 5.94 | 5.96 | 5.73 | 5.93 | -0.34% | 98,233 | 57,265,823 |
| 2024-01-17 | 6.09 | 6.12 | 5.95 | 5.95 | -2.46% | 68,794 | 41,469,508 |
| 2024-01-16 | 6.11 | 6.15 | 6 | 6.1 | -0.49% | 66,745 | 40,534,212 |
| 2024-01-15 | 6.14 | 6.19 | 6.05 | 6.13 | 0% | 53,466 | 32,718,713 |
| 2024-01-12 | 6.26 | 6.28 | 6.11 | 6.13 | -2.23% | 85,721 | 52,990,652 |
| 2024-01-11 | 6.08 | 6.3 | 6.06 | 6.27 | +2.62% | 129,503 | 80,244,658 |
| 2024-01-10 | 6.42 | 6.42 | 6.11 | 6.11 | -5.12% | 214,088 | 133,264,575 |
| 2024-01-09 | 6.19 | 6.73 | 6.16 | 6.44 | +5.23% | 321,882 | 208,787,873 |
| 2024-01-08 | 6.25 | 6.26 | 6.12 | 6.12 | -2.86% | 58,309 | 36,079,804 |
| 2024-01-05 | 6.44 | 6.48 | 6.29 | 6.3 | -2.48% | 53,109 | 33,873,878 |
| 2024-01-04 | 6.46 | 6.49 | 6.42 | 6.46 | -0.46% | 51,579 | 33,276,210 |
| 2024-01-03 | 6.5 | 6.54 | 6.43 | 6.49 | -0.61% | 56,863 | 36,837,147 |
| 2024-01-02 | 6.56 | 6.6 | 6.5 | 6.53 | -0.61% | 52,469 | 34,325,085 |
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：