股票概览
6.85
+1.78%
+0.12
6.72
开盘价
6.89
最高价
6.7
最低价
394,560
成交量
数据更新至: 2024-03-29
技术指标
6.78
MA5 (5日均线)
6.97
MA10 (10日均线)
7.08
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 | 6.72 | 6.89 | 6.7 | 6.85 | +1.78% | 394,560 | 268,289,503 |
| 2024-03-28 | 6.7 | 6.8 | 6.69 | 6.73 | +0.6% | 317,781 | 214,224,445 |
| 2024-03-27 | 6.82 | 6.82 | 6.68 | 6.69 | -1.91% | 318,391 | 215,446,766 |
| 2024-03-26 | 6.83 | 6.87 | 6.76 | 6.82 | -0.15% | 367,536 | 250,456,921 |
| 2024-03-25 | 6.95 | 6.96 | 6.82 | 6.83 | -2.57% | 487,645 | 336,013,953 |
| 2024-03-22 | 7.13 | 7.15 | 6.99 | 7.01 | -1.96% | 483,065 | 340,822,975 |
| 2024-03-21 | 7.17 | 7.22 | 7.12 | 7.15 | 0% | 417,789 | 299,543,228 |
| 2024-03-20 | 7.13 | 7.18 | 7.1 | 7.15 | +0.14% | 320,131 | 228,417,543 |
| 2024-03-19 | 7.26 | 7.26 | 7.14 | 7.14 | -1.92% | 388,248 | 279,170,547 |
| 2024-03-18 | 7.2 | 7.32 | 7.18 | 7.28 | +1.82% | 569,434 | 412,811,051 |
| 2024-03-15 | 7.09 | 7.16 | 7.05 | 7.15 | +0.56% | 394,472 | 280,124,659 |
| 2024-03-14 | 7.15 | 7.2 | 7.08 | 7.11 | -0.97% | 412,547 | 294,496,377 |
| 2024-03-13 | 7.28 | 7.29 | 7.16 | 7.18 | -1.78% | 430,880 | 310,570,253 |
| 2024-03-12 | 7.29 | 7.34 | 7.21 | 7.31 | +0.69% | 496,940 | 361,483,678 |
| 2024-03-11 | 7.18 | 7.28 | 7.16 | 7.26 | +0.97% | 461,766 | 333,478,600 |
| 2024-03-08 | 7.11 | 7.33 | 7.11 | 7.19 | +1.41% | 492,056 | 354,486,406 |
| 2024-03-07 | 7.21 | 7.26 | 7.09 | 7.09 | -1.53% | 497,706 | 356,733,842 |
| 2024-03-06 | 7.19 | 7.32 | 7.11 | 7.2 | +0.42% | 473,607 | 341,402,557 |
| 2024-03-05 | 7.21 | 7.24 | 7.14 | 7.17 | -1.1% | 468,909 | 336,893,986 |
| 2024-03-04 | 7.32 | 7.35 | 7.21 | 7.25 | -1.23% | 476,659 | 345,991,622 |
| 2024-03-01 | 7.28 | 7.4 | 7.22 | 7.34 | +0.55% | 665,385 | 486,511,972 |
| 2024-02-29 | 7.08 | 7.33 | 7.08 | 7.3 | +1.81% | 844,245 | 609,939,562 |
| 2024-02-28 | 7.19 | 7.49 | 7.17 | 7.17 | +0.56% | 1,558,935 | 1,142,456,848 |
| 2024-02-27 | 7.01 | 7.14 | 7.01 | 7.13 | +1.42% | 530,550 | 374,697,482 |
| 2024-02-26 | 7.05 | 7.1 | 7 | 7.03 | -0.71% | 518,779 | 365,624,969 |
| 2024-02-23 | 7.04 | 7.1 | 6.96 | 7.08 | +0.71% | 654,334 | 460,279,090 |
| 2024-02-22 | 6.94 | 7.09 | 6.93 | 7.03 | +0.72% | 569,730 | 398,805,947 |
| 2024-02-21 | 6.88 | 7.19 | 6.83 | 6.98 | +0.72% | 927,897 | 651,316,604 |
| 2024-02-20 | 6.84 | 6.95 | 6.77 | 6.93 | +0.87% | 679,759 | 467,051,310 |
| 2024-02-19 | 7.02 | 7.08 | 6.79 | 6.87 | -3.24% | 892,235 | 613,339,872 |
| 2024-02-08 | 7.14 | 7.34 | 7.03 | 7.1 | +1% | 1,030,118 | 741,375,991 |
| 2024-02-07 | 6.63 | 7.03 | 6.6 | 7.03 | +5.71% | 1,041,689 | 717,637,777 |
| 2024-02-06 | 6.15 | 6.74 | 6.03 | 6.65 | +6.91% | 820,973 | 526,754,399 |
| 2024-02-05 | 6.33 | 6.44 | 6.02 | 6.22 | -3.12% | 649,254 | 404,812,205 |
| 2024-02-02 | 6.64 | 6.68 | 6.23 | 6.42 | -3.31% | 600,130 | 387,736,861 |
| 2024-02-01 | 6.68 | 6.79 | 6.61 | 6.64 | -1.19% | 417,735 | 279,987,094 |
| 2024-01-31 | 6.84 | 6.88 | 6.69 | 6.72 | -1.75% | 439,403 | 297,973,691 |
| 2024-01-30 | 6.92 | 7 | 6.83 | 6.84 | -1.87% | 413,720 | 286,480,023 |
| 2024-01-29 | 7.11 | 7.11 | 6.95 | 6.97 | -1.97% | 462,730 | 324,623,221 |
| 2024-01-26 | 7.08 | 7.17 | 7.05 | 7.11 | -0.42% | 481,127 | 341,478,387 |
| 2024-01-25 | 6.99 | 7.21 | 6.94 | 7.14 | +1.71% | 796,156 | 563,237,287 |
| 2024-01-24 | 6.8 | 7.08 | 6.7 | 7.02 | +3.54% | 687,278 | 472,627,104 |
| 2024-01-23 | 6.67 | 6.85 | 6.64 | 6.78 | +1.35% | 498,600 | 336,767,706 |
| 2024-01-22 | 6.86 | 6.95 | 6.62 | 6.69 | -2.76% | 452,829 | 308,488,423 |
| 2024-01-19 | 6.9 | 6.92 | 6.83 | 6.88 | -0.86% | 364,781 | 250,413,839 |
| 2024-01-18 | 6.85 | 6.94 | 6.67 | 6.94 | +1.31% | 624,307 | 423,423,965 |
| 2024-01-17 | 6.9 | 6.99 | 6.85 | 6.85 | -1.15% | 441,885 | 306,297,227 |
| 2024-01-16 | 6.84 | 6.94 | 6.8 | 6.93 | +1.17% | 359,835 | 247,063,143 |
| 2024-01-15 | 6.82 | 6.94 | 6.82 | 6.85 | -0.15% | 322,210 | 221,342,546 |
| 2024-01-12 | 6.93 | 6.97 | 6.86 | 6.86 | -1.44% | 342,344 | 236,782,443 |
| 2024-01-11 | 6.91 | 6.98 | 6.85 | 6.96 | +0.72% | 360,449 | 249,297,180 |
| 2024-01-10 | 6.94 | 7 | 6.9 | 6.91 | -0.72% | 200,535 | 139,231,883 |
| 2024-01-09 | 6.94 | 7.06 | 6.93 | 6.96 | 0% | 266,896 | 186,718,332 |
| 2024-01-08 | 7.05 | 7.09 | 6.94 | 6.96 | -1.97% | 368,537 | 258,065,154 |
| 2024-01-05 | 7.13 | 7.23 | 7.08 | 7.1 | -0.42% | 301,835 | 216,024,552 |
| 2024-01-04 | 7.23 | 7.23 | 7.08 | 7.13 | -1.11% | 314,095 | 223,792,065 |
| 2024-01-03 | 7.17 | 7.27 | 7.16 | 7.21 | +0.28% | 235,922 | 170,395,826 |
| 2024-01-02 | 7.31 | 7.32 | 7.19 | 7.19 | -1.64% | 316,136 | 228,402,211 |
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：