股票概览
7.26
+1.97%
+0.14
7.14
开盘价
7.27
最高价
7.13
最低价
47,457
成交量
数据更新至: 2024-03-29
技术指标
7.25
MA5 (5日均线)
7.41
MA10 (10日均线)
7.45
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 | 7.14 | 7.27 | 7.13 | 7.26 | +1.97% | 47,457 | 34,183,589 |
| 2024-03-28 | 7.18 | 7.24 | 7.1 | 7.12 | -1.11% | 57,588 | 41,351,455 |
| 2024-03-27 | 7.36 | 7.42 | 7.18 | 7.2 | -2.04% | 54,941 | 40,179,700 |
| 2024-03-26 | 7.33 | 7.4 | 7.23 | 7.35 | +0.14% | 46,122 | 33,721,634 |
| 2024-03-25 | 7.38 | 7.51 | 7.28 | 7.34 | -0.68% | 56,632 | 41,900,986 |
| 2024-03-22 | 7.56 | 7.59 | 7.35 | 7.39 | -2.38% | 53,015 | 39,388,103 |
| 2024-03-21 | 7.6 | 7.63 | 7.54 | 7.57 | -0.39% | 38,361 | 29,080,112 |
| 2024-03-20 | 7.56 | 7.64 | 7.54 | 7.6 | +0.13% | 36,716 | 27,858,049 |
| 2024-03-19 | 7.65 | 7.67 | 7.58 | 7.59 | -0.78% | 38,151 | 29,049,029 |
| 2024-03-18 | 7.61 | 7.65 | 7.55 | 7.65 | +0.66% | 47,960 | 36,508,792 |
| 2024-03-15 | 7.54 | 7.61 | 7.48 | 7.6 | +0.93% | 44,648 | 33,718,793 |
| 2024-03-14 | 7.5 | 7.63 | 7.49 | 7.53 | +0.13% | 46,972 | 35,563,418 |
| 2024-03-13 | 7.64 | 7.65 | 7.46 | 7.52 | -1.31% | 57,298 | 43,156,442 |
| 2024-03-12 | 7.46 | 7.64 | 7.43 | 7.62 | +2.14% | 86,667 | 65,402,471 |
| 2024-03-11 | 7.4 | 7.47 | 7.35 | 7.46 | +1.36% | 55,396 | 41,082,738 |
| 2024-03-08 | 7.41 | 7.46 | 7.31 | 7.36 | -1.08% | 50,735 | 37,381,974 |
| 2024-03-07 | 7.43 | 7.61 | 7.4 | 7.44 | +0.27% | 75,095 | 56,323,685 |
| 2024-03-06 | 7.43 | 7.5 | 7.35 | 7.42 | -0.4% | 54,918 | 40,783,437 |
| 2024-03-05 | 7.48 | 7.48 | 7.38 | 7.45 | -0.93% | 66,623 | 49,477,745 |
| 2024-03-04 | 7.61 | 7.65 | 7.45 | 7.52 | -1.44% | 78,105 | 58,617,992 |
| 2024-03-01 | 7.64 | 7.72 | 7.58 | 7.63 | -0.26% | 67,283 | 51,386,165 |
| 2024-02-29 | 7.42 | 7.66 | 7.41 | 7.65 | +1.73% | 72,132 | 54,700,397 |
| 2024-02-28 | 7.66 | 7.85 | 7.51 | 7.52 | -2.34% | 109,769 | 84,439,917 |
| 2024-02-27 | 7.6 | 7.7 | 7.54 | 7.7 | +1.32% | 53,286 | 40,731,513 |
| 2024-02-26 | 7.67 | 7.7 | 7.54 | 7.6 | -0.91% | 71,158 | 54,282,118 |
| 2024-02-23 | 7.71 | 7.72 | 7.57 | 7.67 | -0.39% | 64,332 | 49,122,761 |
| 2024-02-22 | 7.74 | 7.76 | 7.61 | 7.7 | 0% | 46,230 | 35,473,431 |
| 2024-02-21 | 7.63 | 7.89 | 7.52 | 7.7 | +1.18% | 77,191 | 59,720,874 |
| 2024-02-20 | 7.56 | 7.65 | 7.52 | 7.61 | -0.13% | 61,905 | 47,025,926 |
| 2024-02-19 | 7.77 | 7.86 | 7.55 | 7.62 | -1.93% | 104,524 | 80,205,958 |
| 2024-02-08 | 7.41 | 7.89 | 7.39 | 7.77 | +5% | 119,950 | 92,982,053 |
| 2024-02-07 | 7.1 | 7.44 | 7.02 | 7.4 | +5.11% | 108,041 | 79,238,014 |
| 2024-02-06 | 6.5 | 7.16 | 6.48 | 7.04 | +6.34% | 100,985 | 68,920,989 |
| 2024-02-05 | 7 | 7 | 6.39 | 6.62 | -5.83% | 103,099 | 68,577,032 |
| 2024-02-02 | 7.31 | 7.41 | 6.84 | 7.03 | -3.3% | 78,077 | 55,401,034 |
| 2024-02-01 | 7.39 | 7.5 | 7.26 | 7.27 | -2.15% | 58,177 | 42,783,028 |
| 2024-01-31 | 7.6 | 7.68 | 7.4 | 7.43 | -2.37% | 51,514 | 38,740,622 |
| 2024-01-30 | 7.78 | 7.87 | 7.6 | 7.61 | -2.69% | 46,559 | 36,094,236 |
| 2024-01-29 | 7.96 | 8.06 | 7.81 | 7.82 | -1.64% | 55,783 | 44,212,744 |
| 2024-01-26 | 7.83 | 8.02 | 7.82 | 7.95 | +1.66% | 61,365 | 48,844,645 |
| 2024-01-25 | 7.52 | 7.84 | 7.49 | 7.82 | +4.27% | 67,827 | 52,184,409 |
| 2024-01-24 | 7.36 | 7.53 | 7.18 | 7.5 | +2.88% | 63,124 | 46,516,518 |
| 2024-01-23 | 7.19 | 7.34 | 7.09 | 7.29 | +0.83% | 44,630 | 32,174,828 |
| 2024-01-22 | 7.63 | 7.64 | 7.2 | 7.23 | -5.74% | 61,762 | 45,848,793 |
| 2024-01-19 | 7.73 | 7.77 | 7.64 | 7.67 | -1.16% | 34,576 | 26,660,579 |
| 2024-01-18 | 7.88 | 7.89 | 7.51 | 7.76 | -2.02% | 81,828 | 62,795,645 |
| 2024-01-17 | 8.1 | 8.11 | 7.92 | 7.92 | -2.22% | 29,787 | 23,859,590 |
| 2024-01-16 | 8.14 | 8.16 | 7.98 | 8.1 | -0.25% | 42,044 | 33,952,635 |
| 2024-01-15 | 8.08 | 8.15 | 8.01 | 8.12 | +0.37% | 38,025 | 30,764,347 |
| 2024-01-12 | 7.96 | 8.16 | 7.94 | 8.09 | +1.51% | 56,075 | 45,360,926 |
| 2024-01-11 | 7.95 | 8.01 | 7.88 | 7.97 | +0.5% | 35,969 | 28,586,686 |
| 2024-01-10 | 7.92 | 8.01 | 7.86 | 7.93 | -0.5% | 31,159 | 24,726,372 |
| 2024-01-09 | 7.91 | 8.04 | 7.86 | 7.97 | +0.89% | 30,863 | 24,554,091 |
| 2024-01-08 | 8.01 | 8.1 | 7.9 | 7.9 | -1.74% | 38,460 | 30,770,860 |
| 2024-01-05 | 8.01 | 8.16 | 7.97 | 8.04 | -0.12% | 53,333 | 43,122,636 |
| 2024-01-04 | 8.09 | 8.09 | 7.98 | 8.05 | -0.62% | 27,998 | 22,478,791 |
| 2024-01-03 | 8.08 | 8.12 | 8.04 | 8.1 | +0.25% | 37,907 | 30,613,103 |
| 2024-01-02 | 8.05 | 8.1 | 7.98 | 8.08 | +0.25% | 42,085 | 33,909,650 |
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：