股票概览
8.32
+3.74%
+0.3
8.03
开盘价
8.34
最高价
7.97
最低价
301,758
成交量
数据更新至: 2024-03-29
技术指标
7.97
MA5 (5日均线)
7.79
MA10 (10日均线)
7.66
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 | 8.03 | 8.34 | 7.97 | 8.32 | +3.74% | 301,758 | 246,587,844 |
| 2024-03-28 | 7.95 | 8.08 | 7.75 | 8.02 | +0.63% | 299,898 | 237,886,906 |
| 2024-03-27 | 7.8 | 8.14 | 7.78 | 7.97 | +1.79% | 551,869 | 441,083,348 |
| 2024-03-26 | 7.7 | 7.91 | 7.62 | 7.83 | +1.42% | 354,537 | 275,407,795 |
| 2024-03-25 | 7.53 | 7.83 | 7.49 | 7.72 | +1.85% | 346,601 | 268,479,596 |
| 2024-03-22 | 7.6 | 7.73 | 7.46 | 7.58 | -1.04% | 308,355 | 232,913,542 |
| 2024-03-21 | 7.47 | 7.69 | 7.45 | 7.66 | +2.27% | 259,650 | 196,659,983 |
| 2024-03-20 | 7.5 | 7.67 | 7.38 | 7.49 | -0.27% | 331,692 | 248,737,138 |
| 2024-03-19 | 7.72 | 7.8 | 7.46 | 7.51 | -3.72% | 344,881 | 260,769,244 |
| 2024-03-18 | 7.65 | 7.92 | 7.62 | 7.8 | +1.56% | 341,431 | 265,390,610 |
| 2024-03-15 | 7.35 | 7.72 | 7.32 | 7.68 | +4.07% | 473,240 | 358,610,032 |
| 2024-03-14 | 7.29 | 7.47 | 7.24 | 7.38 | +0.41% | 325,681 | 238,988,325 |
| 2024-03-13 | 7.27 | 7.38 | 7.18 | 7.35 | +0.96% | 339,672 | 247,247,680 |
| 2024-03-12 | 7.6 | 7.61 | 7.26 | 7.28 | -4.08% | 425,136 | 314,178,329 |
| 2024-03-11 | 7.9 | 7.95 | 7.44 | 7.59 | -3.31% | 386,304 | 293,862,513 |
| 2024-03-08 | 7.66 | 7.9 | 7.6 | 7.85 | +1.82% | 260,472 | 202,254,508 |
| 2024-03-07 | 7.59 | 7.8 | 7.52 | 7.71 | +1.98% | 325,938 | 251,129,913 |
| 2024-03-06 | 7.52 | 7.73 | 7.45 | 7.56 | +0.27% | 294,117 | 222,533,602 |
| 2024-03-05 | 7.29 | 7.58 | 7.25 | 7.54 | +3.43% | 478,621 | 358,127,353 |
| 2024-03-04 | 7.04 | 7.3 | 7 | 7.29 | +2.68% | 455,113 | 325,697,363 |
| 2024-03-01 | 7.22 | 7.29 | 7.03 | 7.1 | -2.74% | 385,379 | 273,988,742 |
| 2024-02-29 | 7.25 | 7.3 | 7.13 | 7.3 | -0.82% | 341,078 | 245,490,220 |
| 2024-02-28 | 7.21 | 7.49 | 7.06 | 7.36 | +2.08% | 510,880 | 372,422,852 |
| 2024-02-27 | 7.15 | 7.3 | 7.13 | 7.21 | +0.42% | 239,721 | 173,216,573 |
| 2024-02-26 | 7.41 | 7.44 | 7.13 | 7.18 | -3.62% | 353,915 | 255,329,333 |
| 2024-02-23 | 7.24 | 7.49 | 7.19 | 7.45 | +2.76% | 310,542 | 229,609,079 |
| 2024-02-22 | 7.12 | 7.27 | 7.08 | 7.25 | +0.97% | 272,519 | 195,705,207 |
| 2024-02-21 | 7.33 | 7.35 | 7.12 | 7.18 | -2.31% | 410,426 | 297,075,392 |
| 2024-02-20 | 7.25 | 7.55 | 7.2 | 7.35 | +0.68% | 309,803 | 227,743,696 |
| 2024-02-19 | 7.02 | 7.32 | 7 | 7.3 | +3.84% | 401,799 | 288,525,729 |
| 2024-02-08 | 7.14 | 7.31 | 6.96 | 7.03 | -1.54% | 425,757 | 302,692,652 |
| 2024-02-07 | 6.93 | 7.17 | 6.81 | 7.14 | +2.73% | 386,726 | 271,209,934 |
| 2024-02-06 | 6.69 | 7.1 | 6.61 | 6.95 | +3.12% | 379,104 | 261,255,787 |
| 2024-02-05 | 6.88 | 6.98 | 6.56 | 6.74 | -2.74% | 291,979 | 198,189,308 |
| 2024-02-02 | 7.02 | 7.17 | 6.8 | 6.93 | -1% | 241,837 | 169,209,640 |
| 2024-02-01 | 7.08 | 7.21 | 6.97 | 7 | -1.69% | 266,953 | 188,864,711 |
| 2024-01-31 | 7.22 | 7.35 | 7.06 | 7.12 | -1.52% | 319,577 | 230,225,341 |
| 2024-01-30 | 7.31 | 7.39 | 7.14 | 7.23 | -1.63% | 403,980 | 293,965,667 |
| 2024-01-29 | 6.95 | 7.45 | 6.74 | 7.35 | +3.67% | 630,526 | 456,081,299 |
| 2024-01-26 | 6.9 | 7.15 | 6.82 | 7.09 | +3.81% | 262,131 | 183,784,509 |
| 2024-01-25 | 6.65 | 6.93 | 6.63 | 6.83 | +1.94% | 260,810 | 177,143,847 |
| 2024-01-24 | 6.52 | 6.74 | 6.41 | 6.7 | +2.29% | 275,330 | 181,453,647 |
| 2024-01-23 | 6.44 | 6.62 | 6.26 | 6.55 | +1.55% | 283,082 | 182,889,808 |
| 2024-01-22 | 6.78 | 6.78 | 6.4 | 6.45 | -5.15% | 187,526 | 123,843,236 |
| 2024-01-19 | 6.87 | 6.88 | 6.76 | 6.8 | -0.73% | 144,536 | 98,341,023 |
| 2024-01-18 | 6.87 | 6.96 | 6.65 | 6.85 | -1.58% | 273,240 | 185,533,461 |
| 2024-01-17 | 7.11 | 7.22 | 6.96 | 6.96 | -2.52% | 156,747 | 110,895,955 |
| 2024-01-16 | 7.12 | 7.16 | 7.01 | 7.14 | +0.14% | 191,316 | 135,386,481 |
| 2024-01-15 | 7.09 | 7.23 | 7.08 | 7.13 | +0.42% | 222,251 | 158,921,518 |
| 2024-01-12 | 7 | 7.16 | 6.94 | 7.1 | +1.57% | 292,179 | 207,502,608 |
| 2024-01-11 | 7.21 | 7.23 | 6.94 | 6.99 | -3.32% | 531,467 | 374,881,453 |
| 2024-01-10 | 7.2 | 7.32 | 7.04 | 7.23 | 0% | 319,207 | 228,571,542 |
| 2024-01-09 | 7.14 | 7.28 | 6.99 | 7.23 | +2.26% | 259,638 | 185,371,549 |
| 2024-01-08 | 7.13 | 7.23 | 6.97 | 7.07 | 0% | 347,869 | 247,269,730 |
| 2024-01-05 | 6.97 | 7.2 | 6.93 | 7.07 | +0.71% | 482,454 | 341,940,270 |
| 2024-01-04 | 6.75 | 7.05 | 6.71 | 7.02 | +3.08% | 462,219 | 319,756,752 |
| 2024-01-03 | 6.54 | 6.84 | 6.52 | 6.81 | +3.34% | 316,697 | 212,844,753 |
| 2024-01-02 | 6.25 | 6.72 | 6.24 | 6.59 | +5.27% | 354,698 | 232,410,224 |
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：