股票概览
6.09
-0.81%
-0.05
6.1
开盘价
6.13
最高价
6.01
最低价
213,776
成交量
数据更新至: 2024-03-29
技术指标
6.10
MA5 (5日均线)
6.26
MA10 (10日均线)
6.46
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 | 6.1 | 6.13 | 6.01 | 6.09 | -0.81% | 213,776 | 129,851,260 |
| 2024-03-28 | 5.98 | 6.15 | 5.95 | 6.14 | +3.02% | 265,237 | 161,124,674 |
| 2024-03-27 | 6.15 | 6.17 | 5.96 | 5.96 | -3.56% | 250,788 | 151,389,938 |
| 2024-03-26 | 6.13 | 6.19 | 6.01 | 6.18 | +0.82% | 266,171 | 162,444,444 |
| 2024-03-25 | 6.17 | 6.37 | 6.12 | 6.13 | -0.33% | 429,010 | 267,535,274 |
| 2024-03-22 | 6.27 | 6.29 | 6.08 | 6.15 | -1.91% | 281,383 | 173,475,559 |
| 2024-03-21 | 6.45 | 6.48 | 6.23 | 6.27 | -2.94% | 308,902 | 194,844,421 |
| 2024-03-20 | 6.53 | 6.53 | 6.17 | 6.46 | -1.67% | 470,444 | 298,677,882 |
| 2024-03-19 | 6.66 | 6.71 | 6.53 | 6.57 | -1.35% | 268,700 | 177,734,401 |
| 2024-03-18 | 6.91 | 6.91 | 6.49 | 6.66 | -3.34% | 583,651 | 387,884,706 |
| 2024-03-15 | 6.94 | 6.96 | 6.75 | 6.89 | -0.43% | 329,668 | 226,806,515 |
| 2024-03-14 | 6.69 | 7 | 6.6 | 6.92 | +1.62% | 615,790 | 423,801,469 |
| 2024-03-13 | 6.66 | 6.85 | 6.45 | 6.81 | +2.56% | 397,996 | 265,530,064 |
| 2024-03-12 | 6.65 | 6.9 | 6.62 | 6.64 | -0.3% | 269,161 | 181,428,368 |
| 2024-03-11 | 6.7 | 6.91 | 6.45 | 6.66 | -1.62% | 372,261 | 246,047,571 |
| 2024-03-08 | 6.81 | 6.83 | 6.56 | 6.77 | -1.17% | 391,678 | 262,261,394 |
| 2024-03-07 | 6.58 | 7.1 | 6.56 | 6.85 | +3.47% | 553,799 | 380,673,333 |
| 2024-03-06 | 6.2 | 6.82 | 6.16 | 6.62 | +6.77% | 511,100 | 330,291,191 |
| 2024-03-05 | 6.2 | 6.22 | 6.09 | 6.2 | +0.49% | 137,651 | 84,681,137 |
| 2024-03-04 | 6.24 | 6.26 | 6.04 | 6.17 | -1.28% | 214,886 | 131,594,304 |
| 2024-03-01 | 6.23 | 6.25 | 6.15 | 6.25 | +1.13% | 184,405 | 114,671,026 |
| 2024-02-29 | 6.02 | 6.19 | 5.98 | 6.18 | +3.52% | 172,860 | 105,460,892 |
| 2024-02-28 | 6.28 | 6.3 | 5.95 | 5.97 | -4.63% | 230,713 | 141,533,076 |
| 2024-02-27 | 6.26 | 6.3 | 6.19 | 6.26 | -0.79% | 214,111 | 133,490,647 |
| 2024-02-26 | 6.43 | 6.57 | 6.26 | 6.31 | -2.02% | 219,252 | 138,863,350 |
| 2024-02-23 | 6.31 | 6.51 | 6.24 | 6.44 | +1.9% | 221,401 | 141,709,083 |
| 2024-02-22 | 6.08 | 6.33 | 6.03 | 6.32 | +4.12% | 256,860 | 160,354,809 |
| 2024-02-21 | 5.94 | 6.3 | 5.92 | 6.07 | +0.5% | 255,489 | 157,383,500 |
| 2024-02-20 | 5.87 | 6.06 | 5.8 | 6.04 | +2.9% | 172,557 | 102,614,245 |
| 2024-02-19 | 6.19 | 6.19 | 5.78 | 5.87 | -4.4% | 298,178 | 177,191,275 |
| 2024-02-08 | 5.8 | 6.18 | 5.78 | 6.14 | +5.5% | 334,999 | 202,603,495 |
| 2024-02-07 | 5.47 | 5.83 | 5.39 | 5.82 | +7.38% | 323,089 | 183,692,461 |
| 2024-02-06 | 5.04 | 5.49 | 4.95 | 5.42 | +5.65% | 332,099 | 173,107,300 |
| 2024-02-05 | 5.25 | 5.32 | 4.82 | 5.13 | -4.29% | 453,676 | 227,857,217 |
| 2024-02-02 | 5.56 | 5.56 | 5.18 | 5.36 | -2.9% | 217,835 | 117,659,353 |
| 2024-02-01 | 5.62 | 5.64 | 5.44 | 5.52 | -2.13% | 194,492 | 107,537,047 |
| 2024-01-31 | 5.85 | 5.89 | 5.59 | 5.64 | -2.42% | 213,971 | 121,909,448 |
| 2024-01-30 | 5.96 | 5.97 | 5.74 | 5.78 | -3.02% | 128,788 | 75,678,332 |
| 2024-01-29 | 6.02 | 6.12 | 5.96 | 5.96 | -0.5% | 169,757 | 102,282,127 |
| 2024-01-26 | 6.01 | 6.06 | 5.97 | 5.99 | -0.33% | 123,720 | 74,365,489 |
| 2024-01-25 | 6.02 | 6.12 | 5.95 | 6.01 | 0% | 221,529 | 133,764,882 |
| 2024-01-24 | 5.78 | 6.09 | 5.73 | 6.01 | +3.62% | 263,481 | 155,476,230 |
| 2024-01-23 | 5.63 | 5.83 | 5.51 | 5.8 | +3.57% | 194,572 | 110,731,426 |
| 2024-01-22 | 5.93 | 5.98 | 5.59 | 5.6 | -6.04% | 195,441 | 112,931,921 |
| 2024-01-19 | 5.98 | 6.02 | 5.91 | 5.96 | 0% | 108,770 | 64,982,208 |
| 2024-01-18 | 6.06 | 6.06 | 5.82 | 5.96 | -2.13% | 218,728 | 129,259,263 |
| 2024-01-17 | 6.19 | 6.24 | 6.09 | 6.09 | -2.09% | 119,863 | 73,972,508 |
| 2024-01-16 | 6.21 | 6.28 | 6.16 | 6.22 | -0.64% | 130,201 | 80,763,831 |
| 2024-01-15 | 6.19 | 6.35 | 6.1 | 6.26 | +1.79% | 196,359 | 122,537,377 |
| 2024-01-12 | 6.38 | 6.62 | 6.15 | 6.15 | -0.49% | 308,359 | 195,312,598 |
| 2024-01-11 | 6.16 | 6.22 | 6.1 | 6.18 | +0.16% | 109,120 | 67,285,858 |
| 2024-01-10 | 6.21 | 6.25 | 6.16 | 6.17 | -0.8% | 91,296 | 56,611,120 |
| 2024-01-09 | 6.27 | 6.3 | 6.15 | 6.22 | -0.96% | 131,461 | 81,719,222 |
| 2024-01-08 | 6.37 | 6.42 | 6.25 | 6.28 | -1.41% | 165,633 | 104,780,144 |
| 2024-01-05 | 6.42 | 6.55 | 6.32 | 6.37 | -0.62% | 159,924 | 103,097,142 |
| 2024-01-04 | 6.34 | 6.42 | 6.3 | 6.41 | +1.1% | 134,455 | 85,549,341 |
| 2024-01-03 | 6.55 | 6.58 | 6.3 | 6.34 | -3.65% | 172,923 | 110,568,432 |
| 2024-01-02 | 6.47 | 6.69 | 6.4 | 6.58 | +2.81% | 172,514 | 112,931,352 |
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：