股票概览
7.01
+2.94%
+0.2
6.81
开盘价
7.01
最高价
6.78
最低价
1,594,720
成交量
数据更新至: 2024-03-29
技术指标
6.87
MA5 (5日均线)
6.85
MA10 (10日均线)
6.65
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 | 7.01 | 6.78 | 7.01 | +2.94% | 1,594,720 | 1,106,923,407 |
| 2024-03-28 | 6.78 | 6.88 | 6.74 | 6.81 | -0.29% | 1,084,520 | 737,896,374 |
| 2024-03-27 | 6.86 | 6.99 | 6.83 | 6.83 | -1.01% | 1,007,678 | 695,281,584 |
| 2024-03-26 | 6.82 | 6.91 | 6.74 | 6.9 | +1.32% | 1,134,095 | 775,897,535 |
| 2024-03-25 | 6.7 | 6.91 | 6.68 | 6.81 | +1.19% | 1,155,221 | 788,345,877 |
| 2024-03-22 | 6.86 | 6.87 | 6.68 | 6.73 | -2.04% | 1,151,570 | 777,273,515 |
| 2024-03-21 | 6.89 | 6.92 | 6.82 | 6.87 | -0.15% | 1,064,264 | 731,416,449 |
| 2024-03-20 | 6.75 | 6.92 | 6.71 | 6.88 | +1.62% | 1,427,667 | 974,935,044 |
| 2024-03-19 | 6.82 | 7.04 | 6.75 | 6.77 | -1.17% | 1,648,902 | 1,131,497,893 |
| 2024-03-18 | 6.56 | 6.96 | 6.55 | 6.85 | +4.74% | 2,759,697 | 1,885,078,438 |
| 2024-03-15 | 6.53 | 6.62 | 6.4 | 6.54 | -0.46% | 1,415,853 | 919,881,201 |
| 2024-03-14 | 6.35 | 6.75 | 6.33 | 6.57 | +3.46% | 2,729,255 | 1,798,011,533 |
| 2024-03-13 | 6.39 | 6.4 | 6.28 | 6.35 | -0.94% | 976,518 | 618,357,172 |
| 2024-03-12 | 6.5 | 6.52 | 6.38 | 6.41 | -1.69% | 1,265,029 | 813,423,406 |
| 2024-03-11 | 6.53 | 6.64 | 6.43 | 6.52 | +0.31% | 1,182,593 | 769,688,070 |
| 2024-03-08 | 6.44 | 6.52 | 6.38 | 6.5 | +0.78% | 969,855 | 625,331,324 |
| 2024-03-07 | 6.39 | 6.61 | 6.39 | 6.45 | +0.47% | 1,448,949 | 941,297,742 |
| 2024-03-06 | 6.51 | 6.53 | 6.38 | 6.42 | -1.08% | 1,246,453 | 801,465,120 |
| 2024-03-05 | 6.24 | 6.49 | 6.23 | 6.49 | +3.67% | 1,989,816 | 1,274,627,079 |
| 2024-03-04 | 6.33 | 6.34 | 6.24 | 6.26 | -1.26% | 955,317 | 599,029,268 |
| 2024-03-01 | 6.35 | 6.4 | 6.3 | 6.34 | -0.16% | 966,920 | 614,648,577 |
| 2024-02-29 | 6.28 | 6.35 | 6.25 | 6.35 | +0.47% | 1,086,351 | 683,845,305 |
| 2024-02-28 | 6.28 | 6.43 | 6.26 | 6.32 | +0.48% | 1,621,462 | 1,030,653,005 |
| 2024-02-27 | 6.24 | 6.29 | 6.22 | 6.29 | +0.32% | 1,019,981 | 638,323,452 |
| 2024-02-26 | 6.4 | 6.43 | 6.26 | 6.27 | -2.49% | 1,368,988 | 865,586,698 |
| 2024-02-23 | 6.45 | 6.47 | 6.36 | 6.43 | -0.62% | 1,227,091 | 786,320,202 |
| 2024-02-22 | 6.41 | 6.49 | 6.37 | 6.47 | +0.15% | 1,146,023 | 736,524,806 |
| 2024-02-21 | 6.33 | 6.59 | 6.29 | 6.46 | +1.73% | 2,002,740 | 1,296,160,690 |
| 2024-02-20 | 6.32 | 6.38 | 6.26 | 6.35 | +0.16% | 1,260,724 | 798,094,773 |
| 2024-02-19 | 6.35 | 6.38 | 6.22 | 6.34 | +0.16% | 1,750,697 | 1,100,872,693 |
| 2024-02-08 | 6.37 | 6.45 | 6.25 | 6.33 | -0.16% | 1,507,324 | 951,607,994 |
| 2024-02-07 | 6.21 | 6.35 | 6.15 | 6.34 | +1.93% | 1,743,179 | 1,090,647,807 |
| 2024-02-06 | 6 | 6.28 | 5.98 | 6.22 | +2.81% | 1,719,164 | 1,054,893,521 |
| 2024-02-05 | 6.15 | 6.24 | 5.98 | 6.05 | -2.58% | 1,819,546 | 1,111,255,300 |
| 2024-02-02 | 6.15 | 6.35 | 5.99 | 6.21 | +0.98% | 1,910,842 | 1,184,038,709 |
| 2024-02-01 | 6.22 | 6.27 | 6.12 | 6.15 | -2.54% | 1,853,478 | 1,146,304,097 |
| 2024-01-31 | 6.41 | 6.47 | 6.25 | 6.31 | -2.62% | 1,928,039 | 1,225,657,858 |
| 2024-01-30 | 6.4 | 6.65 | 6.37 | 6.48 | -0.15% | 2,335,038 | 1,520,852,696 |
| 2024-01-29 | 6.36 | 6.9 | 6.32 | 6.49 | +1.41% | 3,500,710 | 2,309,052,069 |
| 2024-01-26 | 6.41 | 6.5 | 6.23 | 6.4 | -0.16% | 2,688,750 | 1,707,744,635 |
| 2024-01-25 | 5.98 | 6.46 | 5.96 | 6.41 | +6.3% | 4,006,246 | 2,509,427,084 |
| 2024-01-24 | 5.59 | 6.07 | 5.57 | 6.03 | +8.45% | 2,770,816 | 1,619,122,306 |
| 2024-01-23 | 5.58 | 5.59 | 5.48 | 5.56 | -0.54% | 905,381 | 502,434,787 |
| 2024-01-22 | 5.64 | 5.7 | 5.54 | 5.59 | -1.06% | 1,200,196 | 677,008,675 |
| 2024-01-19 | 5.59 | 5.71 | 5.57 | 5.65 | +0.36% | 859,511 | 485,322,073 |
| 2024-01-18 | 5.62 | 5.69 | 5.45 | 5.63 | -0.18% | 1,333,331 | 740,437,989 |
| 2024-01-17 | 5.76 | 5.76 | 5.64 | 5.64 | -2.42% | 742,499 | 423,361,498 |
| 2024-01-16 | 5.76 | 5.8 | 5.67 | 5.78 | 0% | 819,967 | 470,771,554 |
| 2024-01-15 | 5.71 | 5.79 | 5.63 | 5.78 | +1.05% | 783,645 | 449,258,699 |
| 2024-01-12 | 5.58 | 5.75 | 5.57 | 5.72 | +2.14% | 993,601 | 566,184,590 |
| 2024-01-11 | 5.66 | 5.66 | 5.55 | 5.6 | -1.23% | 939,832 | 525,537,168 |
| 2024-01-10 | 5.72 | 5.74 | 5.66 | 5.67 | -1.05% | 646,102 | 368,011,296 |
| 2024-01-09 | 5.67 | 5.76 | 5.64 | 5.73 | +1.06% | 752,461 | 429,565,487 |
| 2024-01-08 | 5.76 | 5.79 | 5.67 | 5.67 | -1.73% | 1,084,842 | 620,368,595 |
| 2024-01-05 | 5.69 | 5.89 | 5.67 | 5.77 | +1.05% | 1,525,297 | 883,802,924 |
| 2024-01-04 | 5.73 | 5.75 | 5.63 | 5.71 | -0.52% | 832,015 | 472,467,234 |
| 2024-01-03 | 5.65 | 5.75 | 5.64 | 5.74 | +1.23% | 771,697 | 441,393,990 |
| 2024-01-02 | 5.7 | 5.7 | 5.61 | 5.67 | -0.18% | 765,130 | 433,012,500 |
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：