股票概览
6.27
+0.8%
+0.05
6.23
开盘价
6.27
最高价
6.17
最低价
82,658
成交量
数据更新至: 2024-03-29
技术指标
6.27
MA5 (5日均线)
6.55
MA10 (10日均线)
6.68
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 | 6.23 | 6.27 | 6.17 | 6.27 | +0.8% | 82,658 | 51,394,143 |
| 2024-03-28 | 6.18 | 6.31 | 6.16 | 6.22 | +0.32% | 106,586 | 66,408,592 |
| 2024-03-27 | 6.35 | 6.47 | 6.2 | 6.2 | -2.52% | 131,167 | 83,052,628 |
| 2024-03-26 | 6.33 | 6.39 | 6.28 | 6.36 | +0.63% | 102,463 | 65,029,684 |
| 2024-03-25 | 6.46 | 6.49 | 6.3 | 6.32 | -2.62% | 126,335 | 80,666,151 |
| 2024-03-22 | 6.79 | 6.8 | 6.47 | 6.49 | -4.7% | 203,056 | 133,374,110 |
| 2024-03-21 | 6.89 | 6.95 | 6.73 | 6.81 | -2.01% | 162,097 | 110,564,618 |
| 2024-03-20 | 7.01 | 7.01 | 6.92 | 6.95 | -0.29% | 90,697 | 63,119,482 |
| 2024-03-19 | 6.91 | 7.07 | 6.91 | 6.97 | +0.58% | 114,036 | 79,721,915 |
| 2024-03-18 | 6.94 | 6.98 | 6.81 | 6.93 | -0.43% | 99,983 | 68,752,021 |
| 2024-03-15 | 6.88 | 6.96 | 6.82 | 6.96 | +0.72% | 81,368 | 56,151,985 |
| 2024-03-14 | 6.97 | 7.04 | 6.84 | 6.91 | -1% | 88,971 | 61,608,684 |
| 2024-03-13 | 7.06 | 7.14 | 6.93 | 6.98 | -1.27% | 101,904 | 71,412,088 |
| 2024-03-12 | 6.84 | 7.08 | 6.78 | 7.07 | +3.67% | 147,209 | 102,481,252 |
| 2024-03-11 | 6.55 | 6.83 | 6.53 | 6.82 | +4.12% | 129,889 | 86,814,148 |
| 2024-03-08 | 6.57 | 6.63 | 6.44 | 6.55 | -0.61% | 87,271 | 57,001,425 |
| 2024-03-07 | 6.66 | 6.73 | 6.59 | 6.59 | -1.2% | 88,440 | 58,888,104 |
| 2024-03-06 | 6.75 | 6.75 | 6.59 | 6.67 | -1.19% | 119,437 | 79,615,517 |
| 2024-03-05 | 6.8 | 6.81 | 6.69 | 6.75 | -1.46% | 108,232 | 72,899,824 |
| 2024-03-04 | 6.93 | 6.97 | 6.78 | 6.85 | -1.15% | 124,766 | 85,394,588 |
| 2024-03-01 | 7 | 7.04 | 6.92 | 6.93 | -1.14% | 133,285 | 92,776,965 |
| 2024-02-29 | 6.82 | 7.04 | 6.76 | 7.01 | +2.79% | 122,625 | 85,079,603 |
| 2024-02-28 | 7.03 | 7.18 | 6.8 | 6.82 | -3.13% | 155,901 | 109,212,088 |
| 2024-02-27 | 6.87 | 7.04 | 6.81 | 7.04 | +2.33% | 120,639 | 83,847,410 |
| 2024-02-26 | 6.92 | 7.02 | 6.81 | 6.88 | -1.43% | 123,924 | 85,337,327 |
| 2024-02-23 | 6.99 | 7.03 | 6.83 | 6.98 | -0.29% | 138,239 | 95,692,598 |
| 2024-02-22 | 6.9 | 7.01 | 6.86 | 7 | +0.43% | 127,500 | 88,476,695 |
| 2024-02-21 | 6.69 | 7.15 | 6.55 | 6.97 | +4.19% | 192,452 | 133,345,405 |
| 2024-02-20 | 6.76 | 6.78 | 6.57 | 6.69 | -1.47% | 123,893 | 82,400,965 |
| 2024-02-19 | 6.98 | 6.98 | 6.65 | 6.79 | -1.16% | 164,841 | 111,992,099 |
| 2024-02-08 | 6.88 | 7.33 | 6.81 | 6.87 | +0.44% | 223,089 | 157,101,326 |
| 2024-02-07 | 6.2 | 6.86 | 6.17 | 6.84 | +9.62% | 278,117 | 184,800,360 |
| 2024-02-06 | 5.89 | 6.28 | 5.68 | 6.24 | +5.58% | 208,781 | 125,430,749 |
| 2024-02-05 | 6.22 | 6.26 | 5.76 | 5.91 | -6.19% | 208,261 | 123,940,398 |
| 2024-02-02 | 6.59 | 6.63 | 6.1 | 6.3 | -4.98% | 237,825 | 151,535,529 |
| 2024-02-01 | 6.53 | 6.72 | 6.46 | 6.63 | +1.53% | 125,765 | 83,099,263 |
| 2024-01-31 | 6.74 | 6.78 | 6.53 | 6.53 | -3.26% | 127,165 | 84,397,015 |
| 2024-01-30 | 6.9 | 6.99 | 6.74 | 6.75 | -2.6% | 83,833 | 57,465,746 |
| 2024-01-29 | 7.08 | 7.16 | 6.9 | 6.93 | -1.84% | 74,619 | 52,220,338 |
| 2024-01-26 | 7.03 | 7.16 | 7.01 | 7.06 | +0.43% | 96,132 | 68,212,527 |
| 2024-01-25 | 6.84 | 7.08 | 6.79 | 7.03 | +2.78% | 136,292 | 95,047,278 |
| 2024-01-24 | 6.7 | 6.9 | 6.57 | 6.84 | +1.79% | 159,172 | 107,771,083 |
| 2024-01-23 | 6.76 | 6.84 | 6.6 | 6.72 | -0.74% | 182,825 | 122,176,087 |
| 2024-01-22 | 7.25 | 7.26 | 6.73 | 6.77 | -7.13% | 149,278 | 104,243,742 |
| 2024-01-19 | 7.32 | 7.4 | 7.25 | 7.29 | -0.68% | 69,884 | 51,171,742 |
| 2024-01-18 | 7.45 | 7.47 | 7.12 | 7.34 | -1.87% | 137,739 | 100,095,351 |
| 2024-01-17 | 7.66 | 7.69 | 7.48 | 7.48 | -2.6% | 78,002 | 59,311,694 |
| 2024-01-16 | 7.65 | 7.7 | 7.53 | 7.68 | +0.13% | 73,258 | 55,789,108 |
| 2024-01-15 | 7.64 | 7.73 | 7.6 | 7.67 | +0.13% | 76,667 | 58,838,204 |
| 2024-01-12 | 7.53 | 7.76 | 7.51 | 7.66 | +1.46% | 102,080 | 78,467,646 |
| 2024-01-11 | 7.45 | 7.59 | 7.44 | 7.55 | +0.67% | 83,434 | 62,754,968 |
| 2024-01-10 | 7.37 | 7.56 | 7.26 | 7.5 | +1.63% | 104,656 | 77,893,348 |
| 2024-01-09 | 7.23 | 7.45 | 7.19 | 7.38 | +2.22% | 98,248 | 72,142,106 |
| 2024-01-08 | 7.37 | 7.39 | 7.21 | 7.22 | -2.3% | 94,428 | 68,714,417 |
| 2024-01-05 | 7.49 | 7.52 | 7.37 | 7.39 | -1.47% | 68,801 | 51,257,452 |
| 2024-01-04 | 7.55 | 7.55 | 7.45 | 7.5 | -0.79% | 87,989 | 65,874,703 |
| 2024-01-03 | 7.54 | 7.59 | 7.48 | 7.56 | -0.26% | 78,410 | 59,123,723 |
| 2024-01-02 | 7.66 | 7.67 | 7.5 | 7.58 | -1.04% | 130,201 | 98,705,558 |
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：