股票概览
6.08
+1.67%
+0.1
5.95
开盘价
6.08
最高价
5.95
最低价
1,335,631
成交量
数据更新至: 2024-03-29
技术指标
5.94
MA5 (5日均线)
5.86
MA10 (10日均线)
5.83
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 | 5.95 | 6.08 | 5.95 | 6.08 | +1.67% | 1,335,631 | 806,194,062 |
| 2024-03-28 | 5.93 | 6.02 | 5.91 | 5.98 | +0.67% | 1,441,131 | 859,953,355 |
| 2024-03-27 | 5.88 | 6 | 5.84 | 5.94 | +1.19% | 1,738,345 | 1,031,852,921 |
| 2024-03-26 | 5.82 | 5.9 | 5.81 | 5.87 | +0.34% | 786,572 | 460,081,199 |
| 2024-03-25 | 5.81 | 5.9 | 5.79 | 5.85 | +0.52% | 1,064,156 | 623,545,712 |
| 2024-03-22 | 5.78 | 5.84 | 5.73 | 5.82 | +0.87% | 1,093,377 | 634,089,685 |
| 2024-03-21 | 5.8 | 5.82 | 5.77 | 5.77 | -0.69% | 725,430 | 420,032,088 |
| 2024-03-20 | 5.71 | 5.83 | 5.7 | 5.81 | +1.75% | 1,331,749 | 770,992,242 |
| 2024-03-19 | 5.7 | 5.75 | 5.69 | 5.71 | -0.17% | 1,010,853 | 578,394,574 |
| 2024-03-18 | 5.63 | 5.74 | 5.63 | 5.72 | +1.42% | 1,219,797 | 695,065,299 |
| 2024-03-15 | 5.62 | 5.64 | 5.57 | 5.64 | 0% | 865,356 | 484,534,840 |
| 2024-03-14 | 5.61 | 5.67 | 5.59 | 5.64 | +0.36% | 980,580 | 552,085,722 |
| 2024-03-13 | 5.66 | 5.68 | 5.55 | 5.62 | -1.06% | 1,549,282 | 869,592,495 |
| 2024-03-12 | 5.9 | 5.92 | 5.67 | 5.68 | -3.4% | 2,401,999 | 1,381,309,807 |
| 2024-03-11 | 5.92 | 5.96 | 5.83 | 5.88 | -1.18% | 1,175,033 | 690,170,042 |
| 2024-03-08 | 5.8 | 5.95 | 5.8 | 5.95 | +2.41% | 1,351,232 | 795,437,855 |
| 2024-03-07 | 5.9 | 5.91 | 5.8 | 5.81 | -1.86% | 1,360,660 | 795,476,222 |
| 2024-03-06 | 5.94 | 5.96 | 5.88 | 5.92 | -0.34% | 1,181,885 | 700,349,900 |
| 2024-03-05 | 5.95 | 6.01 | 5.91 | 5.94 | -0.17% | 1,558,021 | 927,694,295 |
| 2024-03-04 | 5.85 | 5.96 | 5.83 | 5.95 | +1.54% | 1,908,795 | 1,129,205,673 |
| 2024-03-01 | 5.84 | 5.89 | 5.81 | 5.86 | +0.17% | 1,430,413 | 836,363,772 |
| 2024-02-29 | 5.8 | 5.87 | 5.79 | 5.85 | +0.34% | 1,472,803 | 859,128,735 |
| 2024-02-28 | 5.87 | 5.92 | 5.78 | 5.83 | -1.02% | 1,965,973 | 1,148,539,687 |
| 2024-02-27 | 5.81 | 5.94 | 5.78 | 5.89 | +0.68% | 1,659,251 | 973,915,861 |
| 2024-02-26 | 6.03 | 6.03 | 5.83 | 5.85 | -2.99% | 2,218,908 | 1,309,410,136 |
| 2024-02-23 | 6.14 | 6.17 | 6 | 6.03 | -1.95% | 2,097,740 | 1,270,404,534 |
| 2024-02-22 | 6.12 | 6.23 | 6.09 | 6.15 | +2.84% | 2,177,486 | 1,338,655,051 |
| 2024-02-21 | 5.98 | 6.09 | 5.96 | 5.98 | -0.66% | 1,556,892 | 936,088,680 |
| 2024-02-20 | 5.96 | 6.12 | 5.93 | 6.02 | +0.33% | 1,926,782 | 1,161,572,549 |
| 2024-02-19 | 5.82 | 6 | 5.69 | 6 | +2.74% | 2,472,156 | 1,450,199,766 |
| 2024-02-08 | 5.85 | 5.87 | 5.73 | 5.84 | -0.51% | 1,765,909 | 1,022,821,581 |
| 2024-02-07 | 5.85 | 5.88 | 5.68 | 5.87 | +0.34% | 2,202,964 | 1,276,379,021 |
| 2024-02-06 | 5.84 | 5.93 | 5.77 | 5.85 | -0.34% | 1,777,656 | 1,040,880,380 |
| 2024-02-05 | 5.75 | 5.9 | 5.73 | 5.87 | +0.69% | 1,988,113 | 1,161,746,582 |
| 2024-02-02 | 5.71 | 5.85 | 5.5 | 5.83 | +2.1% | 1,928,485 | 1,108,507,556 |
| 2024-02-01 | 5.7 | 5.8 | 5.68 | 5.71 | -0.7% | 1,160,017 | 665,901,544 |
| 2024-01-31 | 5.75 | 5.84 | 5.66 | 5.75 | -0.69% | 1,639,864 | 944,468,338 |
| 2024-01-30 | 5.76 | 5.9 | 5.74 | 5.79 | 0% | 1,516,609 | 884,345,330 |
| 2024-01-29 | 5.73 | 5.98 | 5.7 | 5.79 | +0.7% | 2,327,680 | 1,361,168,660 |
| 2024-01-26 | 5.68 | 5.8 | 5.6 | 5.75 | -0.35% | 2,328,870 | 1,327,509,976 |
| 2024-01-25 | 5.41 | 5.78 | 5.39 | 5.77 | +7.05% | 3,484,620 | 1,968,188,167 |
| 2024-01-24 | 5.25 | 5.4 | 5.24 | 5.39 | +2.67% | 1,305,154 | 696,620,803 |
| 2024-01-23 | 5.27 | 5.3 | 5.17 | 5.25 | -1.13% | 1,065,567 | 558,270,077 |
| 2024-01-22 | 5.28 | 5.36 | 5.25 | 5.31 | +0.38% | 1,949,776 | 1,037,694,417 |
| 2024-01-19 | 5.27 | 5.32 | 5.22 | 5.29 | +0.19% | 1,104,278 | 582,352,281 |
| 2024-01-18 | 5.18 | 5.3 | 5.07 | 5.28 | +1.54% | 1,469,771 | 760,092,248 |
| 2024-01-17 | 5.23 | 5.3 | 5.2 | 5.2 | -0.95% | 1,000,819 | 526,558,734 |
| 2024-01-16 | 5.25 | 5.25 | 5.16 | 5.25 | +0.38% | 1,006,414 | 524,512,140 |
| 2024-01-15 | 5.1 | 5.29 | 5.1 | 5.23 | +2.35% | 1,122,387 | 586,638,074 |
| 2024-01-12 | 5.08 | 5.14 | 5.08 | 5.11 | 0% | 600,712 | 307,182,489 |
| 2024-01-11 | 5.17 | 5.18 | 5.03 | 5.11 | -1.54% | 1,336,255 | 681,142,217 |
| 2024-01-10 | 5.28 | 5.29 | 5.17 | 5.19 | -1.89% | 957,237 | 500,023,327 |
| 2024-01-09 | 5.34 | 5.35 | 5.26 | 5.29 | -1.12% | 1,081,313 | 572,260,219 |
| 2024-01-08 | 5.31 | 5.39 | 5.29 | 5.35 | +0.19% | 1,249,237 | 668,014,732 |
| 2024-01-05 | 5.33 | 5.38 | 5.3 | 5.34 | 0% | 949,007 | 506,470,096 |
| 2024-01-04 | 5.38 | 5.42 | 5.27 | 5.34 | -0.93% | 1,150,212 | 613,212,812 |
| 2024-01-03 | 5.35 | 5.41 | 5.35 | 5.39 | +0.37% | 716,452 | 385,632,219 |
| 2024-01-02 | 5.4 | 5.42 | 5.36 | 5.37 | -0.74% | 895,780 | 482,458,585 |
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：