股票概览
6.31
+1.45%
+0.09
6.16
开盘价
6.33
最高价
6.13
最低价
20,535
成交量
数据更新至: 2024-03-29
技术指标
6.20
MA5 (5日均线)
6.25
MA10 (10日均线)
6.03
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 | 6.16 | 6.33 | 6.13 | 6.31 | +1.45% | 20,535 | 12,800,076 |
| 2024-03-28 | 6.2 | 6.26 | 6.06 | 6.22 | +2.47% | 22,526 | 13,905,759 |
| 2024-03-27 | 6.11 | 6.22 | 6.06 | 6.07 | -0.82% | 31,226 | 19,136,931 |
| 2024-03-26 | 6.29 | 6.36 | 6 | 6.12 | -2.86% | 41,459 | 25,404,835 |
| 2024-03-25 | 6.22 | 6.49 | 6.19 | 6.3 | +1.61% | 38,513 | 24,445,874 |
| 2024-03-22 | 6.31 | 6.37 | 6.18 | 6.2 | -2.67% | 21,865 | 13,667,608 |
| 2024-03-21 | 6.36 | 6.42 | 6.27 | 6.37 | +0.16% | 20,254 | 12,859,378 |
| 2024-03-20 | 6.29 | 6.38 | 6.22 | 6.36 | +1.27% | 19,979 | 12,636,873 |
| 2024-03-19 | 6.2 | 6.33 | 6.18 | 6.28 | +0.96% | 37,665 | 23,641,305 |
| 2024-03-18 | 6.07 | 6.22 | 6.01 | 6.22 | +2.81% | 46,909 | 28,572,849 |
| 2024-03-15 | 6.02 | 6.08 | 5.95 | 6.05 | +0.83% | 20,917 | 12,569,587 |
| 2024-03-14 | 5.86 | 6.09 | 5.86 | 6 | +0.33% | 23,703 | 14,273,782 |
| 2024-03-13 | 5.98 | 6.05 | 5.94 | 5.98 | +0.34% | 22,456 | 13,459,152 |
| 2024-03-12 | 5.83 | 6.01 | 5.81 | 5.96 | +2.41% | 27,395 | 16,148,172 |
| 2024-03-11 | 5.77 | 5.85 | 5.74 | 5.82 | +1.75% | 28,007 | 16,247,253 |
| 2024-03-08 | 5.6 | 5.81 | 5.6 | 5.72 | +2.14% | 35,588 | 20,301,678 |
| 2024-03-07 | 5.76 | 5.78 | 5.57 | 5.6 | -1.58% | 27,695 | 15,772,059 |
| 2024-03-06 | 5.59 | 5.74 | 5.57 | 5.69 | +1.61% | 22,374 | 12,663,603 |
| 2024-03-05 | 5.62 | 5.72 | 5.56 | 5.6 | -1.41% | 21,343 | 12,029,117 |
| 2024-03-04 | 5.73 | 5.85 | 5.63 | 5.68 | -2.07% | 31,787 | 18,140,444 |
| 2024-03-01 | 5.62 | 5.86 | 5.58 | 5.8 | +3.57% | 49,858 | 28,620,124 |
| 2024-02-29 | 5.42 | 5.68 | 5.38 | 5.6 | +3.32% | 58,964 | 32,808,208 |
| 2024-02-28 | 6.05 | 6.11 | 5.41 | 5.42 | -10.12% | 94,993 | 54,483,457 |
| 2024-02-27 | 5.89 | 6.04 | 5.76 | 6.03 | +3.43% | 35,530 | 21,156,728 |
| 2024-02-26 | 5.75 | 5.94 | 5.68 | 5.83 | +2.64% | 56,289 | 32,760,774 |
| 2024-02-23 | 5.57 | 5.68 | 5.54 | 5.68 | +2.53% | 45,036 | 25,257,833 |
| 2024-02-22 | 5.45 | 5.58 | 5.4 | 5.54 | +1.09% | 35,645 | 19,559,218 |
| 2024-02-21 | 5.37 | 5.66 | 5.33 | 5.48 | +1.48% | 60,342 | 33,379,726 |
| 2024-02-20 | 5.49 | 5.53 | 5.27 | 5.4 | -0.92% | 63,367 | 34,069,112 |
| 2024-02-19 | 5.17 | 5.65 | 5.17 | 5.45 | +6.24% | 115,615 | 62,507,398 |
| 2024-02-08 | 4.55 | 5.22 | 4.35 | 5.13 | +14.51% | 118,959 | 56,456,463 |
| 2024-02-07 | 4.64 | 4.66 | 4.38 | 4.48 | -2.82% | 98,914 | 44,762,288 |
| 2024-02-06 | 4.6 | 4.83 | 4.22 | 4.61 | +0.22% | 106,596 | 47,475,993 |
| 2024-02-05 | 5.06 | 5.13 | 4.44 | 4.6 | -10.33% | 92,414 | 43,463,151 |
| 2024-02-02 | 5.6 | 5.65 | 4.98 | 5.13 | -8.56% | 64,277 | 34,069,643 |
| 2024-02-01 | 5.65 | 5.75 | 5.41 | 5.61 | -0.71% | 54,790 | 30,586,689 |
| 2024-01-31 | 6.12 | 6.12 | 5.64 | 5.65 | -6.61% | 46,287 | 26,991,920 |
| 2024-01-30 | 6.36 | 6.39 | 6.01 | 6.05 | -6.2% | 53,401 | 33,082,349 |
| 2024-01-29 | 6.72 | 6.72 | 6.41 | 6.45 | -3.15% | 56,054 | 36,824,958 |
| 2024-01-26 | 6.67 | 6.81 | 6.55 | 6.66 | +1.52% | 45,944 | 30,804,326 |
| 2024-01-25 | 6.3 | 6.58 | 6.23 | 6.56 | +5.47% | 39,686 | 25,530,748 |
| 2024-01-24 | 6.13 | 6.34 | 5.98 | 6.22 | +1.3% | 51,103 | 31,476,687 |
| 2024-01-23 | 6.26 | 6.31 | 5.98 | 6.14 | -1.92% | 46,615 | 28,525,501 |
| 2024-01-22 | 6.71 | 6.77 | 6.23 | 6.26 | -7.12% | 56,690 | 36,965,279 |
| 2024-01-19 | 6.83 | 6.94 | 6.72 | 6.74 | -1.46% | 32,681 | 22,255,844 |
| 2024-01-18 | 6.97 | 7.11 | 6.65 | 6.84 | -2.98% | 77,247 | 52,964,134 |
| 2024-01-17 | 7.39 | 7.45 | 6.82 | 7.05 | -5.11% | 75,571 | 53,986,002 |
| 2024-01-16 | 7.47 | 7.52 | 7.32 | 7.43 | -0.27% | 26,210 | 19,412,035 |
| 2024-01-15 | 7.41 | 7.52 | 7.32 | 7.45 | +0.68% | 29,738 | 22,105,437 |
| 2024-01-12 | 7.35 | 7.5 | 7.34 | 7.4 | +0.54% | 28,970 | 21,592,482 |
| 2024-01-11 | 7.25 | 7.38 | 7.24 | 7.36 | +0.82% | 22,679 | 16,576,246 |
| 2024-01-10 | 7.29 | 7.4 | 7.21 | 7.3 | +0.14% | 25,991 | 18,969,318 |
| 2024-01-09 | 7.39 | 7.45 | 7.23 | 7.29 | -0.41% | 26,275 | 19,267,482 |
| 2024-01-08 | 7.43 | 7.49 | 7.32 | 7.32 | -2.14% | 25,370 | 18,762,591 |
| 2024-01-05 | 7.54 | 7.61 | 7.44 | 7.48 | -1.06% | 24,132 | 18,140,965 |
| 2024-01-04 | 7.59 | 7.59 | 7.47 | 7.56 | -0.13% | 28,825 | 21,662,063 |
| 2024-01-03 | 7.5 | 7.58 | 7.45 | 7.57 | +0.8% | 26,208 | 19,737,261 |
| 2024-01-02 | 7.53 | 7.54 | 7.43 | 7.51 | +0.4% | 38,360 | 28,736,483 |
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：