股票概览
6.1
+0.49%
+0.03
6.05
开盘价
6.12
最高价
6.03
最低价
39,100
成交量
数据更新至: 2024-03-29
技术指标
6.05
MA5 (5日均线)
6.18
MA10 (10日均线)
6.09
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 | 6.05 | 6.12 | 6.03 | 6.1 | +0.49% | 39,100 | 23,787,754 |
| 2024-03-28 | 5.96 | 6.15 | 5.95 | 6.07 | +2.36% | 38,066 | 23,086,484 |
| 2024-03-27 | 6.13 | 6.14 | 5.92 | 5.93 | -2.63% | 42,735 | 25,774,980 |
| 2024-03-26 | 6.06 | 6.16 | 5.98 | 6.09 | +0.83% | 37,124 | 22,522,633 |
| 2024-03-25 | 6.2 | 6.24 | 6.01 | 6.04 | -2.89% | 33,102 | 20,305,051 |
| 2024-03-22 | 6.35 | 6.39 | 6.16 | 6.22 | -2.05% | 36,658 | 22,859,355 |
| 2024-03-21 | 6.43 | 6.43 | 6.27 | 6.35 | -0.31% | 40,478 | 25,655,644 |
| 2024-03-20 | 6.3 | 6.43 | 6.26 | 6.37 | +1.11% | 51,050 | 32,473,602 |
| 2024-03-19 | 6.32 | 6.36 | 6.28 | 6.3 | -0.16% | 38,716 | 24,454,088 |
| 2024-03-18 | 6.24 | 6.31 | 6.19 | 6.31 | +1.61% | 41,917 | 26,198,652 |
| 2024-03-15 | 6.13 | 6.21 | 6.06 | 6.21 | +1.47% | 41,325 | 25,419,138 |
| 2024-03-14 | 6.16 | 6.19 | 6 | 6.12 | -0.16% | 49,068 | 30,046,603 |
| 2024-03-13 | 6.15 | 6.18 | 6.03 | 6.13 | -0.33% | 32,588 | 19,909,191 |
| 2024-03-12 | 6.03 | 6.16 | 5.99 | 6.15 | +2.67% | 44,647 | 27,143,801 |
| 2024-03-11 | 5.86 | 5.99 | 5.8 | 5.99 | +2.39% | 37,451 | 22,149,872 |
| 2024-03-08 | 5.86 | 5.92 | 5.69 | 5.85 | -0.17% | 53,210 | 30,818,207 |
| 2024-03-07 | 5.86 | 6.02 | 5.83 | 5.86 | +0.17% | 38,327 | 22,673,481 |
| 2024-03-06 | 5.84 | 5.93 | 5.75 | 5.85 | 0% | 33,496 | 19,568,272 |
| 2024-03-05 | 5.93 | 5.96 | 5.83 | 5.85 | -2.5% | 41,858 | 24,597,996 |
| 2024-03-04 | 6.09 | 6.14 | 5.88 | 6 | -1.48% | 49,921 | 29,879,207 |
| 2024-03-01 | 6.08 | 6.15 | 5.98 | 6.09 | +0.33% | 47,068 | 28,529,434 |
| 2024-02-29 | 5.8 | 6.07 | 5.78 | 6.07 | +3.06% | 66,941 | 39,913,432 |
| 2024-02-28 | 6.39 | 6.58 | 5.87 | 5.89 | -7.82% | 102,358 | 63,511,485 |
| 2024-02-27 | 6.16 | 6.4 | 6.06 | 6.39 | +3.4% | 48,576 | 30,521,401 |
| 2024-02-26 | 6.02 | 6.3 | 6.02 | 6.18 | +2.66% | 68,089 | 41,938,549 |
| 2024-02-23 | 5.82 | 6.04 | 5.81 | 6.02 | +3.44% | 65,199 | 38,562,122 |
| 2024-02-22 | 5.8 | 5.84 | 5.66 | 5.82 | +1.57% | 52,690 | 30,409,326 |
| 2024-02-21 | 5.56 | 5.92 | 5.47 | 5.73 | +2.5% | 78,661 | 45,220,672 |
| 2024-02-20 | 5.56 | 5.61 | 5.46 | 5.59 | -0.71% | 54,977 | 30,517,185 |
| 2024-02-19 | 5.4 | 5.69 | 5.36 | 5.63 | +2.74% | 124,398 | 69,071,854 |
| 2024-02-08 | 5.06 | 5.5 | 4.92 | 5.48 | +8.09% | 153,753 | 79,963,688 |
| 2024-02-07 | 5.39 | 5.39 | 4.95 | 5.07 | -5.23% | 190,906 | 97,026,667 |
| 2024-02-06 | 4.9 | 5.6 | 4.62 | 5.35 | +4.29% | 223,081 | 109,985,728 |
| 2024-02-05 | 5.67 | 5.7 | 5.13 | 5.13 | -10% | 81,518 | 42,591,502 |
| 2024-02-02 | 6.18 | 6.36 | 5.55 | 5.7 | -7.62% | 76,497 | 45,049,983 |
| 2024-02-01 | 6.24 | 6.33 | 6.04 | 6.17 | -2.06% | 64,153 | 39,769,115 |
| 2024-01-31 | 6.73 | 6.89 | 6.24 | 6.3 | -6.53% | 75,507 | 48,604,867 |
| 2024-01-30 | 7.03 | 7.03 | 6.73 | 6.74 | -3.99% | 35,363 | 24,323,335 |
| 2024-01-29 | 7.27 | 7.29 | 6.98 | 7.02 | -3.04% | 32,473 | 23,055,658 |
| 2024-01-26 | 7.17 | 7.38 | 7.13 | 7.24 | +1.12% | 42,940 | 31,151,015 |
| 2024-01-25 | 6.88 | 7.16 | 6.84 | 7.16 | +4.22% | 41,199 | 28,958,261 |
| 2024-01-24 | 6.92 | 7.03 | 6.62 | 6.87 | +0.59% | 44,941 | 30,685,415 |
| 2024-01-23 | 6.83 | 6.93 | 6.71 | 6.83 | 0% | 50,887 | 34,565,854 |
| 2024-01-22 | 7.28 | 7.36 | 6.78 | 6.83 | -6.57% | 51,475 | 36,340,875 |
| 2024-01-19 | 7.34 | 7.51 | 7.27 | 7.31 | +0.14% | 45,886 | 33,813,786 |
| 2024-01-18 | 7.56 | 7.56 | 7.13 | 7.3 | -3.18% | 49,184 | 35,866,027 |
| 2024-01-17 | 7.79 | 7.79 | 7.54 | 7.54 | -3.21% | 28,348 | 21,719,454 |
| 2024-01-16 | 7.91 | 7.91 | 7.67 | 7.79 | -1.39% | 32,510 | 25,241,262 |
| 2024-01-15 | 7.9 | 7.95 | 7.76 | 7.9 | -0.13% | 27,597 | 21,763,389 |
| 2024-01-12 | 7.99 | 8.07 | 7.9 | 7.91 | -1% | 23,058 | 18,389,111 |
| 2024-01-11 | 7.98 | 8.05 | 7.85 | 7.99 | +1.01% | 29,899 | 23,800,839 |
| 2024-01-10 | 7.99 | 7.99 | 7.75 | 7.91 | +0.13% | 28,592 | 22,586,279 |
| 2024-01-09 | 7.98 | 8.02 | 7.85 | 7.9 | 0% | 30,849 | 24,438,504 |
| 2024-01-08 | 8.14 | 8.16 | 7.88 | 7.9 | -3.19% | 27,523 | 21,999,287 |
| 2024-01-05 | 8.21 | 8.26 | 8.11 | 8.16 | -0.73% | 26,952 | 22,075,298 |
| 2024-01-04 | 8.28 | 8.29 | 8.18 | 8.22 | -0.6% | 22,584 | 18,577,872 |
| 2024-01-03 | 8.26 | 8.33 | 8.19 | 8.27 | -0.24% | 18,570 | 15,343,610 |
| 2024-01-02 | 8.33 | 8.38 | 8.24 | 8.29 | -0.36% | 33,163 | 27,604,110 |
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：