股票概览
6.1
+1.84%
+0.11
5.97
开盘价
6.1
最高价
5.97
最低价
246,368
成交量
数据更新至: 2024-03-29
技术指标
5.99
MA5 (5日均线)
6.04
MA10 (10日均线)
6.10
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 | 5.97 | 6.1 | 5.97 | 6.1 | +1.84% | 246,368 | 149,719,337 |
| 2024-03-28 | 5.93 | 6.02 | 5.91 | 5.99 | +0.84% | 243,911 | 145,671,831 |
| 2024-03-27 | 5.96 | 6.07 | 5.93 | 5.94 | -0.5% | 199,608 | 119,648,138 |
| 2024-03-26 | 5.94 | 6 | 5.92 | 5.97 | +0.17% | 219,020 | 130,416,991 |
| 2024-03-25 | 5.98 | 6.06 | 5.96 | 5.96 | -0.5% | 255,354 | 153,334,453 |
| 2024-03-22 | 6.07 | 6.08 | 5.98 | 5.99 | -1.48% | 278,116 | 167,248,464 |
| 2024-03-21 | 6.11 | 6.13 | 6.07 | 6.08 | -0.65% | 165,345 | 100,639,345 |
| 2024-03-20 | 6.09 | 6.14 | 6.05 | 6.12 | +0.66% | 242,877 | 147,865,035 |
| 2024-03-19 | 6.17 | 6.18 | 6.07 | 6.08 | -1.14% | 288,378 | 175,942,844 |
| 2024-03-18 | 6.11 | 6.19 | 6.09 | 6.15 | +0.65% | 262,109 | 161,091,523 |
| 2024-03-15 | 6.05 | 6.12 | 6.03 | 6.11 | +0.49% | 188,777 | 114,667,350 |
| 2024-03-14 | 6.03 | 6.15 | 6.01 | 6.08 | +1% | 303,678 | 185,052,316 |
| 2024-03-13 | 6.11 | 6.13 | 6.01 | 6.02 | -1.63% | 298,763 | 180,645,162 |
| 2024-03-12 | 6.27 | 6.29 | 6.1 | 6.12 | -2.55% | 380,499 | 234,374,560 |
| 2024-03-11 | 6.25 | 6.36 | 6.19 | 6.28 | +0.8% | 336,583 | 210,317,700 |
| 2024-03-08 | 6.14 | 6.23 | 6.13 | 6.23 | +1.3% | 255,103 | 158,020,462 |
| 2024-03-07 | 6.14 | 6.23 | 6.11 | 6.15 | 0% | 305,057 | 188,636,907 |
| 2024-03-06 | 6.19 | 6.21 | 6.13 | 6.15 | -0.81% | 246,481 | 151,907,449 |
| 2024-03-05 | 6.23 | 6.23 | 6.15 | 6.2 | -0.64% | 278,688 | 172,527,252 |
| 2024-03-04 | 6.19 | 6.26 | 6.08 | 6.24 | +0.32% | 400,316 | 246,842,848 |
| 2024-03-01 | 6.23 | 6.31 | 6.19 | 6.22 | +0.32% | 365,671 | 228,020,241 |
| 2024-02-29 | 6.05 | 6.2 | 6.04 | 6.2 | +1.81% | 360,986 | 222,121,267 |
| 2024-02-28 | 6.12 | 6.21 | 6.07 | 6.09 | -0.49% | 403,365 | 247,744,123 |
| 2024-02-27 | 5.99 | 6.12 | 5.97 | 6.12 | +1.83% | 302,708 | 183,425,820 |
| 2024-02-26 | 6.14 | 6.14 | 5.99 | 6.01 | -2.28% | 436,271 | 263,807,965 |
| 2024-02-23 | 6.1 | 6.18 | 6.07 | 6.15 | +0.65% | 378,488 | 231,954,481 |
| 2024-02-22 | 6.09 | 6.14 | 6.02 | 6.11 | +0.16% | 348,678 | 211,358,047 |
| 2024-02-21 | 6.05 | 6.22 | 6.02 | 6.1 | +0.49% | 457,217 | 280,555,733 |
| 2024-02-20 | 6.02 | 6.11 | 6.01 | 6.07 | +0.66% | 328,783 | 199,333,064 |
| 2024-02-19 | 6.21 | 6.21 | 5.99 | 6.03 | -0.17% | 483,745 | 292,210,331 |
| 2024-02-08 | 6.13 | 6.3 | 6.02 | 6.04 | -0.98% | 690,889 | 427,124,127 |
| 2024-02-07 | 5.75 | 6.1 | 5.7 | 6.1 | +6.27% | 756,553 | 451,992,889 |
| 2024-02-06 | 5.52 | 5.75 | 5.47 | 5.74 | +3.8% | 533,234 | 299,117,081 |
| 2024-02-05 | 5.6 | 5.7 | 5.39 | 5.53 | -2.64% | 581,384 | 322,143,737 |
| 2024-02-02 | 5.77 | 5.89 | 5.55 | 5.68 | -1.73% | 482,691 | 277,306,193 |
| 2024-02-01 | 5.88 | 5.93 | 5.75 | 5.78 | -2.69% | 443,041 | 258,085,847 |
| 2024-01-31 | 5.95 | 6.03 | 5.86 | 5.94 | -1% | 434,791 | 258,904,555 |
| 2024-01-30 | 6.06 | 6.17 | 5.97 | 6 | -1.8% | 374,622 | 228,052,293 |
| 2024-01-29 | 6.1 | 6.24 | 6.07 | 6.11 | +0.16% | 504,152 | 310,451,176 |
| 2024-01-26 | 6.04 | 6.13 | 6.02 | 6.1 | +0.99% | 449,381 | 272,843,758 |
| 2024-01-25 | 5.72 | 6.05 | 5.71 | 6.04 | +5.96% | 590,564 | 351,695,445 |
| 2024-01-24 | 5.51 | 5.7 | 5.48 | 5.7 | +4.2% | 344,984 | 192,753,614 |
| 2024-01-23 | 5.48 | 5.51 | 5.34 | 5.47 | +0.37% | 329,066 | 178,108,780 |
| 2024-01-22 | 5.69 | 5.71 | 5.43 | 5.45 | -4.55% | 327,014 | 182,359,117 |
| 2024-01-19 | 5.8 | 5.82 | 5.67 | 5.71 | -1.55% | 218,337 | 125,063,797 |
| 2024-01-18 | 5.87 | 5.87 | 5.68 | 5.8 | -1.19% | 397,515 | 229,093,540 |
| 2024-01-17 | 5.96 | 5.97 | 5.87 | 5.87 | -1.34% | 166,744 | 98,819,988 |
| 2024-01-16 | 5.96 | 5.97 | 5.86 | 5.95 | -0.17% | 263,525 | 155,990,626 |
| 2024-01-15 | 6 | 6.02 | 5.92 | 5.96 | +0.34% | 161,161 | 96,246,108 |
| 2024-01-12 | 5.89 | 6.03 | 5.88 | 5.94 | +0.68% | 257,028 | 153,527,290 |
| 2024-01-11 | 5.94 | 6.02 | 5.88 | 5.9 | -0.84% | 385,133 | 228,513,390 |
| 2024-01-10 | 6.04 | 6.04 | 5.93 | 5.95 | -1.33% | 236,744 | 141,124,202 |
| 2024-01-09 | 5.91 | 6.07 | 5.91 | 6.03 | +2.03% | 349,618 | 210,151,919 |
| 2024-01-08 | 5.96 | 5.98 | 5.88 | 5.91 | -1.01% | 301,671 | 178,962,675 |
| 2024-01-05 | 5.93 | 6.1 | 5.89 | 5.97 | +1.19% | 431,460 | 259,262,058 |
| 2024-01-04 | 5.91 | 5.96 | 5.84 | 5.9 | -0.51% | 225,282 | 132,562,324 |
| 2024-01-03 | 5.77 | 5.94 | 5.77 | 5.93 | +2.42% | 368,640 | 216,869,261 |
| 2024-01-02 | 5.68 | 5.81 | 5.68 | 5.79 | +0.52% | 240,378 | 138,673,120 |
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：