股票概览
6.07
+1.85%
+0.11
5.93
开盘价
6.16
最高价
5.93
最低价
101,549
成交量
数据更新至: 2024-03-29
技术指标
6.01
MA5 (5日均线)
6.13
MA10 (10日均线)
6.12
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 | 5.93 | 6.16 | 5.93 | 6.07 | +1.85% | 101,549 | 61,615,469 |
| 2024-03-28 | 5.88 | 6.03 | 5.88 | 5.96 | +1.53% | 71,491 | 42,606,889 |
| 2024-03-27 | 6.09 | 6.11 | 5.86 | 5.87 | -3.93% | 92,340 | 55,200,700 |
| 2024-03-26 | 6.01 | 6.11 | 5.96 | 6.11 | +1.5% | 98,550 | 59,409,942 |
| 2024-03-25 | 6.14 | 6.17 | 6.01 | 6.02 | -1.95% | 93,037 | 56,749,672 |
| 2024-03-22 | 6.27 | 6.27 | 6.11 | 6.14 | -2.23% | 97,080 | 59,948,088 |
| 2024-03-21 | 6.3 | 6.31 | 6.19 | 6.28 | -0.16% | 124,209 | 77,947,933 |
| 2024-03-20 | 6.21 | 6.29 | 6.21 | 6.29 | +0.96% | 94,237 | 59,055,509 |
| 2024-03-19 | 6.29 | 6.33 | 6.23 | 6.23 | -1.58% | 129,308 | 81,113,293 |
| 2024-03-18 | 6.32 | 6.35 | 6.24 | 6.33 | +0.16% | 186,794 | 117,580,150 |
| 2024-03-15 | 6.14 | 6.34 | 6.11 | 6.32 | +2.27% | 187,773 | 117,357,728 |
| 2024-03-14 | 6.15 | 6.25 | 6.06 | 6.18 | 0% | 117,593 | 72,625,310 |
| 2024-03-13 | 6.24 | 6.24 | 6.13 | 6.18 | -1.28% | 119,365 | 73,759,767 |
| 2024-03-12 | 6.16 | 6.28 | 6.1 | 6.26 | +1.62% | 190,928 | 118,296,092 |
| 2024-03-11 | 6.01 | 6.16 | 5.99 | 6.16 | +3.01% | 175,154 | 106,688,844 |
| 2024-03-08 | 5.96 | 6.01 | 5.89 | 5.98 | +0.17% | 92,828 | 55,222,224 |
| 2024-03-07 | 6.05 | 6.09 | 5.95 | 5.97 | -0.33% | 136,347 | 82,125,809 |
| 2024-03-06 | 5.89 | 6.05 | 5.85 | 5.99 | +1.35% | 134,927 | 80,863,301 |
| 2024-03-05 | 6.02 | 6.04 | 5.9 | 5.91 | -2.31% | 155,446 | 92,463,233 |
| 2024-03-04 | 6.14 | 6.17 | 5.93 | 6.05 | -1.79% | 181,022 | 109,290,640 |
| 2024-03-01 | 6.15 | 6.25 | 6.11 | 6.16 | -0.16% | 170,599 | 104,926,032 |
| 2024-02-29 | 5.99 | 6.17 | 5.98 | 6.17 | +2.15% | 222,466 | 135,461,562 |
| 2024-02-28 | 6.28 | 6.47 | 6.04 | 6.04 | -3.82% | 402,443 | 253,350,624 |
| 2024-02-27 | 6.13 | 6.29 | 6.11 | 6.28 | +1.13% | 221,882 | 138,019,991 |
| 2024-02-26 | 6.21 | 6.27 | 6.06 | 6.21 | +0.65% | 297,545 | 183,653,804 |
| 2024-02-23 | 6.13 | 6.18 | 6.03 | 6.17 | +0.98% | 270,911 | 165,550,796 |
| 2024-02-22 | 6.02 | 6.18 | 5.98 | 6.11 | +0.66% | 270,125 | 164,452,610 |
| 2024-02-21 | 5.79 | 6.38 | 5.74 | 6.07 | +3.58% | 424,670 | 256,959,938 |
| 2024-02-20 | 5.8 | 5.92 | 5.64 | 5.86 | +0.69% | 299,795 | 173,308,929 |
| 2024-02-19 | 5.73 | 5.86 | 5.52 | 5.82 | +2.11% | 395,744 | 227,377,932 |
| 2024-02-08 | 5.29 | 5.78 | 5.29 | 5.7 | +4.2% | 409,427 | 228,417,496 |
| 2024-02-07 | 5.95 | 6.02 | 5.46 | 5.47 | -9.88% | 677,226 | 385,322,634 |
| 2024-02-06 | 6.07 | 6.5 | 6.07 | 6.07 | -9.94% | 881,830 | 539,384,283 |
| 2024-02-05 | 6.74 | 6.74 | 6.74 | 6.74 | -10.01% | 30,837 | 20,784,138 |
| 2024-02-02 | 7.99 | 8.03 | 7.49 | 7.49 | -9.98% | 655,209 | 497,250,799 |
| 2024-02-01 | 8.32 | 8.32 | 7.75 | 8.32 | +10.05% | 1,367,890 | 1,127,568,676 |
| 2024-01-31 | 7 | 7.56 | 7 | 7.56 | +10.04% | 254,200 | 191,145,793 |
| 2024-01-30 | 6.62 | 7.34 | 6.55 | 6.87 | +3% | 291,566 | 204,405,792 |
| 2024-01-29 | 6.75 | 6.92 | 6.63 | 6.67 | -0.45% | 148,220 | 100,504,469 |
| 2024-01-26 | 6.67 | 6.77 | 6.56 | 6.7 | +0.3% | 120,591 | 80,599,139 |
| 2024-01-25 | 6.2 | 6.74 | 6.2 | 6.68 | +5.86% | 172,784 | 113,480,490 |
| 2024-01-24 | 5.88 | 6.44 | 5.83 | 6.31 | +7.86% | 119,225 | 73,375,067 |
| 2024-01-23 | 5.82 | 5.87 | 5.59 | 5.85 | +0.34% | 58,752 | 33,708,984 |
| 2024-01-22 | 6.28 | 6.29 | 5.77 | 5.83 | -7.31% | 59,104 | 35,517,655 |
| 2024-01-19 | 6.32 | 6.38 | 6.25 | 6.29 | -0.47% | 26,980 | 17,085,729 |
| 2024-01-18 | 6.44 | 6.44 | 6.14 | 6.32 | -1.86% | 60,569 | 37,898,228 |
| 2024-01-17 | 6.64 | 6.64 | 6.44 | 6.44 | -2.87% | 32,001 | 20,916,555 |
| 2024-01-16 | 6.78 | 6.78 | 6.55 | 6.63 | -1.34% | 49,568 | 32,869,674 |
| 2024-01-15 | 6.75 | 6.78 | 6.63 | 6.72 | -1.32% | 44,356 | 29,747,123 |
| 2024-01-12 | 6.85 | 6.96 | 6.79 | 6.81 | +1.34% | 67,042 | 46,153,947 |
| 2024-01-11 | 6.64 | 6.75 | 6.62 | 6.72 | +1.2% | 24,020 | 16,045,067 |
| 2024-01-10 | 6.71 | 6.75 | 6.58 | 6.64 | -1.19% | 23,941 | 15,939,921 |
| 2024-01-09 | 6.67 | 6.77 | 6.62 | 6.72 | +0.9% | 26,511 | 17,787,650 |
| 2024-01-08 | 6.78 | 6.81 | 6.66 | 6.66 | -2.2% | 34,202 | 22,992,190 |
| 2024-01-05 | 6.9 | 6.98 | 6.78 | 6.81 | -2.58% | 51,773 | 35,613,064 |
| 2024-01-04 | 6.87 | 7 | 6.86 | 6.99 | +1.45% | 57,339 | 39,837,538 |
| 2024-01-03 | 6.86 | 6.91 | 6.83 | 6.89 | +0.15% | 33,126 | 22,752,366 |
| 2024-01-02 | 6.74 | 6.91 | 6.72 | 6.88 | +2.08% | 47,372 | 32,480,937 |
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：