股票概览
6.82
+3.02%
+0.2
6.6
开盘价
6.82
最高价
6.58
最低价
1,070,632
成交量
数据更新至: 2024-03-29
技术指标
6.60
MA5 (5日均线)
6.53
MA10 (10日均线)
6.60
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 | 6.6 | 6.82 | 6.58 | 6.82 | +3.02% | 1,070,632 | 723,063,957 |
| 2024-03-28 | 6.53 | 6.64 | 6.49 | 6.62 | +1.07% | 788,313 | 518,684,385 |
| 2024-03-27 | 6.55 | 6.6 | 6.51 | 6.55 | 0% | 671,000 | 440,245,093 |
| 2024-03-26 | 6.47 | 6.59 | 6.44 | 6.55 | +1.24% | 864,494 | 564,923,603 |
| 2024-03-25 | 6.45 | 6.55 | 6.43 | 6.47 | 0% | 723,190 | 469,783,160 |
| 2024-03-22 | 6.48 | 6.51 | 6.37 | 6.47 | +0.15% | 781,024 | 503,393,060 |
| 2024-03-21 | 6.44 | 6.49 | 6.38 | 6.46 | +0.31% | 666,037 | 429,361,589 |
| 2024-03-20 | 6.42 | 6.47 | 6.36 | 6.44 | 0% | 764,651 | 490,834,747 |
| 2024-03-19 | 6.5 | 6.53 | 6.43 | 6.44 | -0.77% | 645,782 | 417,546,109 |
| 2024-03-18 | 6.5 | 6.61 | 6.46 | 6.49 | -0.31% | 1,159,836 | 756,730,277 |
| 2024-03-15 | 6.5 | 6.53 | 6.44 | 6.51 | +0.15% | 724,846 | 470,030,671 |
| 2024-03-14 | 6.5 | 6.62 | 6.47 | 6.5 | +0.31% | 875,595 | 572,911,186 |
| 2024-03-13 | 6.48 | 6.5 | 6.4 | 6.48 | -0.61% | 1,063,659 | 686,856,057 |
| 2024-03-12 | 6.79 | 6.81 | 6.49 | 6.52 | -4.12% | 2,176,343 | 1,434,630,106 |
| 2024-03-11 | 6.87 | 7 | 6.73 | 6.8 | -1.16% | 1,283,033 | 876,288,144 |
| 2024-03-08 | 6.88 | 6.89 | 6.78 | 6.88 | +0.29% | 822,169 | 562,840,836 |
| 2024-03-07 | 6.78 | 6.97 | 6.77 | 6.86 | +1.18% | 1,256,429 | 865,789,741 |
| 2024-03-06 | 6.81 | 6.87 | 6.74 | 6.78 | -0.29% | 1,096,910 | 746,056,221 |
| 2024-03-05 | 6.64 | 6.8 | 6.64 | 6.8 | +2.26% | 1,437,320 | 971,113,407 |
| 2024-03-04 | 6.56 | 6.73 | 6.56 | 6.65 | +1.53% | 1,238,341 | 824,133,048 |
| 2024-03-01 | 6.42 | 6.62 | 6.42 | 6.55 | +2.66% | 1,391,714 | 910,782,178 |
| 2024-02-29 | 6.18 | 6.38 | 6.16 | 6.38 | +2.9% | 988,736 | 623,031,822 |
| 2024-02-28 | 6.29 | 6.32 | 6.18 | 6.2 | -1.43% | 937,246 | 585,348,015 |
| 2024-02-27 | 6.25 | 6.31 | 6.22 | 6.29 | +0.16% | 799,161 | 500,657,376 |
| 2024-02-26 | 6.04 | 6.5 | 6.04 | 6.28 | +3.97% | 1,783,484 | 1,128,466,418 |
| 2024-02-23 | 6.05 | 6.09 | 6.02 | 6.04 | -0.49% | 555,923 | 336,341,329 |
| 2024-02-22 | 6.05 | 6.07 | 6 | 6.07 | +0.33% | 594,722 | 359,118,397 |
| 2024-02-21 | 5.97 | 6.1 | 5.94 | 6.05 | +1% | 839,393 | 508,618,809 |
| 2024-02-20 | 5.94 | 6.02 | 5.88 | 5.99 | +0.67% | 687,287 | 409,824,071 |
| 2024-02-19 | 5.9 | 5.95 | 5.82 | 5.95 | +1.02% | 1,140,892 | 671,984,381 |
| 2024-02-08 | 5.84 | 5.9 | 5.75 | 5.89 | +0.51% | 1,273,844 | 742,193,641 |
| 2024-02-07 | 5.88 | 5.9 | 5.73 | 5.86 | -0.17% | 1,517,839 | 880,458,909 |
| 2024-02-06 | 5.72 | 5.9 | 5.69 | 5.87 | +2.62% | 1,348,688 | 784,970,918 |
| 2024-02-05 | 5.67 | 5.78 | 5.62 | 5.72 | +1.24% | 1,531,834 | 878,074,688 |
| 2024-02-02 | 5.64 | 5.76 | 5.54 | 5.65 | +0.36% | 1,122,691 | 637,654,647 |
| 2024-02-01 | 5.67 | 5.73 | 5.61 | 5.63 | -1.05% | 1,048,800 | 594,049,670 |
| 2024-01-31 | 5.7 | 5.77 | 5.64 | 5.69 | -0.52% | 955,133 | 545,778,131 |
| 2024-01-30 | 5.73 | 5.85 | 5.7 | 5.72 | -0.69% | 979,338 | 565,045,078 |
| 2024-01-29 | 5.65 | 5.9 | 5.6 | 5.76 | +1.95% | 1,657,724 | 958,171,659 |
| 2024-01-26 | 5.68 | 5.7 | 5.59 | 5.65 | -0.35% | 1,021,533 | 576,223,609 |
| 2024-01-25 | 5.41 | 5.68 | 5.4 | 5.67 | +5.19% | 1,786,672 | 999,435,088 |
| 2024-01-24 | 5.18 | 5.4 | 5.17 | 5.39 | +4.46% | 1,116,522 | 590,785,384 |
| 2024-01-23 | 5.18 | 5.22 | 5.11 | 5.16 | -0.96% | 792,555 | 409,229,754 |
| 2024-01-22 | 5.25 | 5.34 | 5.17 | 5.21 | -1.14% | 1,220,108 | 642,230,553 |
| 2024-01-19 | 5.31 | 5.34 | 5.24 | 5.27 | -1.13% | 740,453 | 391,090,508 |
| 2024-01-18 | 5.3 | 5.37 | 5.16 | 5.33 | +0.57% | 1,137,219 | 596,494,966 |
| 2024-01-17 | 5.34 | 5.4 | 5.3 | 5.3 | -0.93% | 876,472 | 469,304,665 |
| 2024-01-16 | 5.31 | 5.38 | 5.28 | 5.35 | 0% | 834,974 | 445,392,839 |
| 2024-01-15 | 5.27 | 5.36 | 5.2 | 5.35 | +1.33% | 855,648 | 453,216,716 |
| 2024-01-12 | 5.17 | 5.32 | 5.17 | 5.28 | +1.73% | 746,250 | 393,807,288 |
| 2024-01-11 | 5.2 | 5.22 | 5.13 | 5.19 | -0.19% | 507,094 | 262,568,847 |
| 2024-01-10 | 5.22 | 5.24 | 5.18 | 5.2 | -0.38% | 392,427 | 204,470,881 |
| 2024-01-09 | 5.18 | 5.24 | 5.15 | 5.22 | +0.97% | 480,222 | 249,791,208 |
| 2024-01-08 | 5.21 | 5.25 | 5.16 | 5.17 | -0.77% | 608,522 | 316,201,119 |
| 2024-01-05 | 5.23 | 5.28 | 5.18 | 5.21 | -0.57% | 499,513 | 261,625,725 |
| 2024-01-04 | 5.27 | 5.27 | 5.19 | 5.24 | -0.57% | 427,574 | 223,199,984 |
| 2024-01-03 | 5.25 | 5.29 | 5.24 | 5.27 | +0.38% | 370,853 | 195,295,672 |
| 2024-01-02 | 5.27 | 5.31 | 5.25 | 5.25 | -0.19% | 572,362 | 301,846,378 |
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：