股票概览
6.13
+2.34%
+0.14
6.02
开盘价
6.2
最高价
5.97
最低价
51,724
成交量
数据更新至: 2024-03-29
技术指标
6.06
MA5 (5日均线)
6.16
MA10 (10日均线)
6.06
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 | 6.02 | 6.2 | 5.97 | 6.13 | +2.34% | 51,724 | 31,487,209 |
| 2024-03-28 | 5.97 | 6.05 | 5.93 | 5.99 | +0.5% | 45,842 | 27,512,867 |
| 2024-03-27 | 6.11 | 6.13 | 5.94 | 5.96 | -2.45% | 48,548 | 29,249,525 |
| 2024-03-26 | 6.11 | 6.19 | 5.98 | 6.11 | +0.16% | 31,798 | 19,384,957 |
| 2024-03-25 | 6.22 | 6.29 | 6.09 | 6.1 | -1.61% | 44,564 | 27,585,952 |
| 2024-03-22 | 6.31 | 6.34 | 6.17 | 6.2 | -1.74% | 40,618 | 25,293,644 |
| 2024-03-21 | 6.26 | 6.35 | 6.23 | 6.31 | +0.64% | 31,213 | 19,640,583 |
| 2024-03-20 | 6.2 | 6.29 | 6.11 | 6.27 | +0.64% | 34,824 | 21,754,022 |
| 2024-03-19 | 6.32 | 6.36 | 6.2 | 6.23 | -1.42% | 36,553 | 22,882,744 |
| 2024-03-18 | 6.09 | 6.34 | 6.09 | 6.32 | +3.61% | 57,862 | 36,096,457 |
| 2024-03-15 | 6.04 | 6.12 | 6.01 | 6.1 | +1.16% | 34,624 | 20,997,342 |
| 2024-03-14 | 6.13 | 6.13 | 5.95 | 6.03 | -1.15% | 41,267 | 24,912,886 |
| 2024-03-13 | 6.12 | 6.15 | 6 | 6.1 | +1.16% | 47,193 | 28,683,800 |
| 2024-03-12 | 6 | 6.05 | 5.94 | 6.03 | +0.67% | 41,718 | 25,019,090 |
| 2024-03-11 | 5.85 | 6 | 5.81 | 5.99 | +2.57% | 57,821 | 34,309,822 |
| 2024-03-08 | 5.9 | 5.92 | 5.73 | 5.84 | -0.68% | 50,735 | 29,488,944 |
| 2024-03-07 | 5.94 | 6.09 | 5.87 | 5.88 | -0.68% | 55,107 | 32,940,652 |
| 2024-03-06 | 5.83 | 5.95 | 5.8 | 5.92 | +1.02% | 54,228 | 31,944,690 |
| 2024-03-05 | 5.89 | 5.95 | 5.8 | 5.86 | -0.68% | 58,343 | 34,296,305 |
| 2024-03-04 | 5.62 | 5.9 | 5.62 | 5.9 | +4.42% | 80,966 | 46,682,541 |
| 2024-03-01 | 5.62 | 5.69 | 5.52 | 5.65 | +0.53% | 95,649 | 53,385,635 |
| 2024-02-29 | 5.39 | 5.66 | 5.3 | 5.62 | +3.5% | 124,154 | 68,452,220 |
| 2024-02-28 | 5.92 | 6.03 | 5.37 | 5.43 | -8.43% | 126,401 | 72,653,260 |
| 2024-02-27 | 5.85 | 6.06 | 5.69 | 5.93 | +1.19% | 83,646 | 49,670,930 |
| 2024-02-26 | 5.73 | 5.9 | 5.68 | 5.86 | +2.27% | 72,149 | 41,865,960 |
| 2024-02-23 | 5.6 | 5.77 | 5.56 | 5.73 | +2.32% | 72,621 | 41,165,722 |
| 2024-02-22 | 5.5 | 5.69 | 5.39 | 5.6 | +0.72% | 74,691 | 41,410,998 |
| 2024-02-21 | 5.45 | 5.74 | 5.3 | 5.56 | +2.02% | 68,528 | 38,317,855 |
| 2024-02-20 | 5.28 | 5.5 | 5.21 | 5.45 | +1.49% | 59,356 | 32,053,840 |
| 2024-02-19 | 5.02 | 5.37 | 5.02 | 5.37 | +9.59% | 102,118 | 53,443,652 |
| 2024-02-08 | 4.42 | 4.91 | 4.3 | 4.9 | +9.87% | 122,957 | 57,074,337 |
| 2024-02-07 | 4.85 | 4.86 | 4.39 | 4.46 | -8.04% | 142,813 | 64,628,677 |
| 2024-02-06 | 4.84 | 5.13 | 4.68 | 4.85 | -6.73% | 144,179 | 68,892,825 |
| 2024-02-05 | 5.68 | 5.75 | 5.2 | 5.2 | -10.03% | 82,300 | 43,084,731 |
| 2024-02-02 | 5.85 | 6.06 | 5.57 | 5.78 | -1.2% | 74,826 | 43,885,335 |
| 2024-02-01 | 6.03 | 6.06 | 5.62 | 5.85 | -2.34% | 77,309 | 44,959,640 |
| 2024-01-31 | 6.51 | 6.58 | 5.94 | 5.99 | -7.85% | 85,841 | 53,045,481 |
| 2024-01-30 | 6.7 | 6.76 | 6.48 | 6.5 | -3.99% | 57,730 | 38,099,355 |
| 2024-01-29 | 7.07 | 7.1 | 6.73 | 6.77 | -4.65% | 87,809 | 60,232,937 |
| 2024-01-26 | 7.06 | 7.3 | 7 | 7.1 | +0.71% | 79,023 | 56,310,769 |
| 2024-01-25 | 6.91 | 7.12 | 6.78 | 7.05 | +2.62% | 82,347 | 56,972,888 |
| 2024-01-24 | 6.66 | 6.99 | 6.62 | 6.87 | +3.15% | 99,674 | 67,908,425 |
| 2024-01-23 | 6.72 | 6.75 | 6.41 | 6.66 | -0.75% | 101,804 | 67,003,962 |
| 2024-01-22 | 7.22 | 7.25 | 6.66 | 6.71 | -8.08% | 167,351 | 115,601,322 |
| 2024-01-19 | 7.49 | 7.51 | 7.09 | 7.3 | -2.8% | 197,657 | 143,545,607 |
| 2024-01-18 | 7.45 | 7.86 | 7.15 | 7.51 | -1.7% | 328,683 | 245,694,866 |
| 2024-01-17 | 7.42 | 8.24 | 7.26 | 7.64 | +2% | 378,334 | 293,805,003 |
| 2024-01-16 | 7.58 | 7.75 | 7.25 | 7.49 | -0.4% | 240,838 | 179,237,416 |
| 2024-01-15 | 7.27 | 7.89 | 7.21 | 7.52 | +4.01% | 247,532 | 186,728,945 |
| 2024-01-12 | 7.19 | 7.56 | 7.07 | 7.23 | +0.84% | 183,060 | 134,190,377 |
| 2024-01-11 | 7.14 | 7.18 | 7.02 | 7.17 | -0.28% | 133,365 | 94,844,509 |
| 2024-01-10 | 6.94 | 7.21 | 6.82 | 7.19 | +3.9% | 181,495 | 128,782,129 |
| 2024-01-09 | 6.73 | 6.95 | 6.68 | 6.92 | +2.98% | 62,460 | 42,915,849 |
| 2024-01-08 | 6.76 | 6.83 | 6.67 | 6.72 | -0.59% | 49,822 | 33,800,418 |
| 2024-01-05 | 6.91 | 6.91 | 6.74 | 6.76 | -1.46% | 36,440 | 24,784,489 |
| 2024-01-04 | 6.8 | 6.89 | 6.8 | 6.86 | +0.73% | 37,804 | 25,863,858 |
| 2024-01-03 | 6.77 | 6.85 | 6.74 | 6.81 | +0.15% | 33,174 | 22,545,870 |
| 2024-01-02 | 6.73 | 6.83 | 6.73 | 6.8 | +1.19% | 38,590 | 26,178,863 |
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：