股票概览
6.25
+10.04%
+0.57
6.25
开盘价
6.25
最高价
6.16
最低价
295,381
成交量
数据更新至: 2024-03-29
技术指标
5.87
MA5 (5日均线)
5.77
MA10 (10日均线)
5.58
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 | 6.25 | 6.25 | 6.16 | 6.25 | +10.04% | 295,381 | 184,476,832 |
| 2024-03-28 | 5.48 | 5.76 | 5.45 | 5.68 | +2.71% | 83,760 | 47,344,253 |
| 2024-03-27 | 5.81 | 5.81 | 5.52 | 5.53 | -5.95% | 113,356 | 64,013,043 |
| 2024-03-26 | 6.02 | 6.3 | 5.73 | 5.88 | -2% | 194,869 | 115,926,157 |
| 2024-03-25 | 5.63 | 6.15 | 5.59 | 6 | +6.38% | 182,942 | 108,195,537 |
| 2024-03-22 | 5.77 | 5.84 | 5.62 | 5.64 | -3.09% | 53,503 | 30,416,293 |
| 2024-03-21 | 5.71 | 5.84 | 5.65 | 5.82 | +2.28% | 69,074 | 39,804,179 |
| 2024-03-20 | 5.61 | 5.7 | 5.57 | 5.69 | +1.61% | 59,545 | 33,652,522 |
| 2024-03-19 | 5.58 | 5.76 | 5.58 | 5.6 | -0.36% | 62,312 | 35,137,353 |
| 2024-03-18 | 5.5 | 5.65 | 5.49 | 5.62 | +2.55% | 85,525 | 47,793,642 |
| 2024-03-15 | 5.39 | 5.48 | 5.35 | 5.48 | +1.67% | 59,865 | 32,512,207 |
| 2024-03-14 | 5.46 | 5.5 | 5.31 | 5.39 | -0.55% | 70,398 | 38,068,387 |
| 2024-03-13 | 5.52 | 5.56 | 5.34 | 5.42 | -1.99% | 111,844 | 60,646,466 |
| 2024-03-12 | 5.63 | 5.74 | 5.46 | 5.53 | -1.78% | 246,345 | 137,238,547 |
| 2024-03-11 | 5.48 | 5.83 | 5.48 | 5.63 | +6.23% | 309,314 | 177,705,638 |
| 2024-03-08 | 5.44 | 5.47 | 5.17 | 5.3 | -2.75% | 180,883 | 95,017,852 |
| 2024-03-07 | 5.22 | 5.7 | 5.2 | 5.45 | +5.21% | 216,003 | 120,587,969 |
| 2024-03-06 | 5.15 | 5.21 | 5.08 | 5.18 | +0.39% | 32,880 | 16,980,920 |
| 2024-03-05 | 5.29 | 5.31 | 5.12 | 5.16 | -2.27% | 38,543 | 20,054,330 |
| 2024-03-04 | 5.29 | 5.32 | 5.1 | 5.28 | +0.57% | 45,539 | 23,878,398 |
| 2024-03-01 | 5.23 | 5.35 | 5.22 | 5.25 | +0.19% | 63,389 | 33,419,647 |
| 2024-02-29 | 4.9 | 5.26 | 4.88 | 5.24 | +4.59% | 66,420 | 33,965,171 |
| 2024-02-28 | 5.51 | 5.65 | 5 | 5.01 | -8.91% | 100,989 | 53,999,066 |
| 2024-02-27 | 5.36 | 5.53 | 5.28 | 5.5 | +3% | 81,364 | 44,076,396 |
| 2024-02-26 | 5.06 | 5.5 | 5 | 5.34 | +6.37% | 124,085 | 65,494,576 |
| 2024-02-23 | 4.95 | 5.1 | 4.89 | 5.02 | +0.6% | 93,290 | 46,619,855 |
| 2024-02-22 | 4.89 | 5 | 4.8 | 4.99 | -0.8% | 114,672 | 56,242,434 |
| 2024-02-21 | 4.49 | 5.03 | 4.49 | 5.03 | +10.07% | 139,515 | 68,044,775 |
| 2024-02-20 | 4.5 | 4.66 | 4.38 | 4.57 | +1.56% | 57,061 | 25,925,885 |
| 2024-02-19 | 4.25 | 4.51 | 4.25 | 4.5 | +6.13% | 93,545 | 41,400,300 |
| 2024-02-08 | 3.82 | 4.26 | 3.71 | 4.24 | +9.28% | 119,732 | 47,603,177 |
| 2024-02-07 | 4.28 | 4.36 | 3.88 | 3.88 | -9.98% | 129,102 | 51,932,993 |
| 2024-02-06 | 4.23 | 4.58 | 4.2 | 4.31 | -7.71% | 128,661 | 54,939,102 |
| 2024-02-05 | 5.1 | 5.11 | 4.67 | 4.67 | -10.02% | 106,582 | 51,060,915 |
| 2024-02-02 | 5.52 | 5.79 | 5.09 | 5.19 | -8.3% | 134,083 | 72,577,801 |
| 2024-02-01 | 5.52 | 5.72 | 5.37 | 5.66 | +0.53% | 150,640 | 84,334,238 |
| 2024-01-31 | 6.1 | 6.23 | 5.58 | 5.63 | -0.53% | 211,300 | 125,381,429 |
| 2024-01-30 | 5.93 | 5.93 | 5.62 | 5.66 | -4.23% | 41,112 | 23,775,296 |
| 2024-01-29 | 6.17 | 6.23 | 5.88 | 5.91 | -4.06% | 35,992 | 21,557,046 |
| 2024-01-26 | 6.05 | 6.23 | 6.02 | 6.16 | +2.5% | 48,989 | 30,213,345 |
| 2024-01-25 | 5.73 | 6.02 | 5.69 | 6.01 | +5.25% | 44,598 | 26,202,180 |
| 2024-01-24 | 5.53 | 5.74 | 5.47 | 5.71 | +3.25% | 44,840 | 25,222,246 |
| 2024-01-23 | 5.63 | 5.69 | 5.4 | 5.53 | -2.98% | 57,682 | 31,916,616 |
| 2024-01-22 | 6.02 | 6.12 | 5.61 | 5.7 | -6.25% | 50,130 | 29,517,513 |
| 2024-01-19 | 6.24 | 6.25 | 6.06 | 6.08 | -2.09% | 34,337 | 21,014,392 |
| 2024-01-18 | 6.25 | 6.39 | 6.05 | 6.21 | -3.27% | 56,965 | 35,360,087 |
| 2024-01-17 | 6.6 | 6.65 | 6.42 | 6.42 | -1.83% | 55,219 | 36,037,426 |
| 2024-01-16 | 6.54 | 6.64 | 6.45 | 6.54 | -0.3% | 30,150 | 19,685,200 |
| 2024-01-15 | 6.56 | 6.64 | 6.5 | 6.56 | -0.15% | 30,135 | 19,822,347 |
| 2024-01-12 | 6.63 | 6.69 | 6.56 | 6.57 | -0.9% | 24,021 | 15,910,467 |
| 2024-01-11 | 6.66 | 6.66 | 6.5 | 6.63 | +0.91% | 23,623 | 15,576,439 |
| 2024-01-10 | 6.66 | 6.7 | 6.53 | 6.57 | -0.61% | 27,962 | 18,510,495 |
| 2024-01-09 | 6.65 | 6.75 | 6.59 | 6.61 | +0.15% | 45,884 | 30,596,896 |
| 2024-01-08 | 6.68 | 6.84 | 6.6 | 6.6 | -0.9% | 56,286 | 37,638,979 |
| 2024-01-05 | 6.83 | 6.85 | 6.62 | 6.66 | -1.77% | 25,710 | 17,293,634 |
| 2024-01-04 | 6.75 | 6.79 | 6.71 | 6.78 | +0.15% | 29,881 | 20,200,920 |
| 2024-01-03 | 6.79 | 6.79 | 6.69 | 6.77 | -0.15% | 27,234 | 18,336,266 |
| 2024-01-02 | 6.69 | 6.79 | 6.66 | 6.78 | +1.35% | 40,625 | 27,414,414 |
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：