股票概览
6.75
+1.35%
+0.09
6.66
开盘价
6.75
最高价
6.64
最低价
398,620
成交量
数据更新至: 2024-03-29
技术指标
6.65
MA5 (5日均线)
6.73
MA10 (10日均线)
6.85
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 | 6.66 | 6.75 | 6.64 | 6.75 | +1.35% | 398,620 | 267,698,420 |
| 2024-03-28 | 6.54 | 6.7 | 6.53 | 6.66 | +1.83% | 446,177 | 296,309,866 |
| 2024-03-27 | 6.65 | 6.71 | 6.54 | 6.54 | -2.24% | 408,738 | 270,275,534 |
| 2024-03-26 | 6.6 | 6.7 | 6.55 | 6.69 | +1.06% | 424,391 | 280,801,504 |
| 2024-03-25 | 6.65 | 6.75 | 6.62 | 6.62 | -0.75% | 382,984 | 255,522,147 |
| 2024-03-22 | 6.75 | 6.77 | 6.61 | 6.67 | -1.62% | 568,405 | 379,420,397 |
| 2024-03-21 | 6.82 | 6.84 | 6.75 | 6.78 | -0.59% | 463,769 | 314,486,563 |
| 2024-03-20 | 6.8 | 6.84 | 6.76 | 6.82 | 0% | 373,985 | 254,399,773 |
| 2024-03-19 | 6.93 | 6.93 | 6.79 | 6.82 | -1.73% | 706,564 | 483,630,870 |
| 2024-03-18 | 6.94 | 7 | 6.86 | 6.94 | +0.29% | 764,613 | 529,141,355 |
| 2024-03-15 | 6.84 | 6.92 | 6.74 | 6.92 | +1.02% | 630,782 | 430,807,764 |
| 2024-03-14 | 6.85 | 6.96 | 6.8 | 6.85 | +0.15% | 602,982 | 415,456,036 |
| 2024-03-13 | 6.9 | 6.92 | 6.78 | 6.84 | -0.87% | 502,769 | 343,583,254 |
| 2024-03-12 | 7 | 7 | 6.86 | 6.9 | -1.29% | 579,576 | 400,328,305 |
| 2024-03-11 | 7.05 | 7.09 | 6.93 | 6.99 | -0.57% | 598,050 | 417,448,659 |
| 2024-03-08 | 7.02 | 7.06 | 6.93 | 7.03 | +0.29% | 465,941 | 325,899,070 |
| 2024-03-07 | 7.17 | 7.18 | 6.97 | 7.01 | -1.96% | 726,698 | 513,424,437 |
| 2024-03-06 | 7.03 | 7.21 | 7.03 | 7.15 | +1.71% | 829,452 | 591,796,564 |
| 2024-03-05 | 7 | 7.08 | 6.95 | 7.03 | +0.14% | 584,140 | 409,785,971 |
| 2024-03-04 | 7.14 | 7.14 | 6.96 | 7.02 | -1.54% | 725,914 | 509,553,638 |
| 2024-03-01 | 7.02 | 7.27 | 7.01 | 7.13 | +2.15% | 1,237,742 | 886,096,215 |
| 2024-02-29 | 6.78 | 6.99 | 6.76 | 6.98 | +2.65% | 694,455 | 480,820,625 |
| 2024-02-28 | 6.92 | 7.01 | 6.8 | 6.8 | -2.16% | 921,999 | 638,710,294 |
| 2024-02-27 | 6.78 | 6.95 | 6.74 | 6.95 | +1.91% | 737,157 | 504,327,258 |
| 2024-02-26 | 6.96 | 7.13 | 6.81 | 6.82 | -2.15% | 1,200,309 | 834,934,689 |
| 2024-02-23 | 6.81 | 7.01 | 6.77 | 6.97 | +2.35% | 1,246,310 | 861,315,206 |
| 2024-02-22 | 6.65 | 6.81 | 6.65 | 6.81 | +1.95% | 783,294 | 529,264,594 |
| 2024-02-21 | 6.57 | 6.84 | 6.56 | 6.68 | +0.6% | 1,168,356 | 784,927,053 |
| 2024-02-20 | 6.59 | 6.71 | 6.52 | 6.64 | +2% | 939,641 | 622,399,606 |
| 2024-02-19 | 6.43 | 6.51 | 6.38 | 6.51 | +1.72% | 886,942 | 571,805,667 |
| 2024-02-08 | 6.42 | 6.49 | 6.32 | 6.4 | +0.95% | 1,060,776 | 677,129,662 |
| 2024-02-07 | 6.27 | 6.44 | 6.23 | 6.34 | +1.28% | 986,432 | 623,404,361 |
| 2024-02-06 | 5.88 | 6.34 | 5.83 | 6.26 | +5.92% | 955,824 | 580,964,486 |
| 2024-02-05 | 6.09 | 6.13 | 5.79 | 5.91 | -3.9% | 928,735 | 554,900,949 |
| 2024-02-02 | 6.19 | 6.35 | 5.95 | 6.15 | -0.65% | 965,914 | 597,102,162 |
| 2024-02-01 | 6.35 | 6.39 | 6.17 | 6.19 | -3.28% | 887,809 | 554,921,036 |
| 2024-01-31 | 6.54 | 6.6 | 6.35 | 6.4 | -2.44% | 1,051,332 | 680,782,248 |
| 2024-01-30 | 6.58 | 6.77 | 6.54 | 6.56 | -1.5% | 1,143,172 | 759,896,908 |
| 2024-01-29 | 6.63 | 6.86 | 6.58 | 6.66 | +0.91% | 1,517,753 | 1,018,131,938 |
| 2024-01-26 | 6.55 | 6.71 | 6.5 | 6.6 | +0.61% | 1,189,241 | 784,692,625 |
| 2024-01-25 | 6.22 | 6.56 | 6.18 | 6.56 | +5.64% | 1,532,656 | 984,449,549 |
| 2024-01-24 | 5.89 | 6.21 | 5.84 | 6.21 | +5.79% | 848,157 | 511,081,594 |
| 2024-01-23 | 5.77 | 5.89 | 5.68 | 5.87 | +1.56% | 434,562 | 252,289,663 |
| 2024-01-22 | 6.02 | 6.03 | 5.74 | 5.78 | -4.15% | 483,223 | 284,964,202 |
| 2024-01-19 | 5.96 | 6.06 | 5.92 | 6.03 | +0.67% | 418,872 | 252,346,982 |
| 2024-01-18 | 5.98 | 6.09 | 5.79 | 5.99 | 0% | 707,336 | 418,644,428 |
| 2024-01-17 | 6.12 | 6.13 | 5.99 | 5.99 | -2.44% | 409,528 | 248,491,709 |
| 2024-01-16 | 6.16 | 6.2 | 6.06 | 6.14 | -0.81% | 393,255 | 240,644,701 |
| 2024-01-15 | 6.16 | 6.21 | 6.09 | 6.19 | +0.32% | 347,989 | 213,913,535 |
| 2024-01-12 | 6.13 | 6.27 | 6.12 | 6.17 | +0.16% | 457,253 | 283,845,985 |
| 2024-01-11 | 6.16 | 6.2 | 6.08 | 6.16 | +0.16% | 483,884 | 297,264,551 |
| 2024-01-10 | 6.23 | 6.28 | 6.14 | 6.15 | -1.44% | 335,687 | 208,313,086 |
| 2024-01-09 | 6.22 | 6.27 | 6.17 | 6.24 | +0.48% | 286,843 | 178,512,876 |
| 2024-01-08 | 6.34 | 6.36 | 6.2 | 6.21 | -2.05% | 412,574 | 258,154,461 |
| 2024-01-05 | 6.34 | 6.46 | 6.31 | 6.34 | -0.31% | 459,576 | 293,843,087 |
| 2024-01-04 | 6.43 | 6.45 | 6.32 | 6.36 | -1.09% | 313,522 | 199,592,458 |
| 2024-01-03 | 6.35 | 6.44 | 6.35 | 6.43 | +1.1% | 344,801 | 220,968,089 |
| 2024-01-02 | 6.39 | 6.43 | 6.35 | 6.36 | 0% | 291,415 | 186,165,352 |
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：