股票概览
7.66
+1.86%
+0.14
7.51
开盘价
7.66
最高价
7.49
最低价
118,528
成交量
数据更新至: 2024-03-29
技术指标
7.58
MA5 (5日均线)
7.61
MA10 (10日均线)
7.60
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 | 7.51 | 7.66 | 7.49 | 7.66 | +1.86% | 118,528 | 90,070,801 |
| 2024-03-28 | 7.54 | 7.6 | 7.5 | 7.52 | -0.27% | 76,094 | 57,402,702 |
| 2024-03-27 | 7.61 | 7.66 | 7.54 | 7.54 | -1.18% | 92,094 | 70,180,445 |
| 2024-03-26 | 7.55 | 7.64 | 7.5 | 7.63 | +1.06% | 76,193 | 57,647,547 |
| 2024-03-25 | 7.55 | 7.66 | 7.52 | 7.55 | -0.13% | 87,922 | 66,811,089 |
| 2024-03-22 | 7.62 | 7.65 | 7.51 | 7.56 | -0.92% | 89,520 | 67,731,268 |
| 2024-03-21 | 7.65 | 7.68 | 7.61 | 7.63 | -0.26% | 65,435 | 49,991,502 |
| 2024-03-20 | 7.62 | 7.66 | 7.58 | 7.65 | +0.39% | 69,148 | 52,704,164 |
| 2024-03-19 | 7.7 | 7.72 | 7.61 | 7.62 | -1.17% | 84,487 | 64,727,764 |
| 2024-03-18 | 7.67 | 7.72 | 7.63 | 7.71 | +0.78% | 106,292 | 81,575,998 |
| 2024-03-15 | 7.59 | 7.65 | 7.55 | 7.65 | +1.06% | 95,805 | 72,850,009 |
| 2024-03-14 | 7.56 | 7.62 | 7.52 | 7.57 | +0.13% | 89,905 | 68,147,034 |
| 2024-03-13 | 7.62 | 7.62 | 7.51 | 7.56 | -0.66% | 96,906 | 73,271,851 |
| 2024-03-12 | 7.71 | 7.75 | 7.58 | 7.61 | -1.04% | 125,703 | 96,056,156 |
| 2024-03-11 | 7.68 | 7.71 | 7.63 | 7.69 | +0.52% | 94,882 | 72,800,671 |
| 2024-03-08 | 7.52 | 7.65 | 7.51 | 7.65 | +1.59% | 97,679 | 74,211,913 |
| 2024-03-07 | 7.56 | 7.62 | 7.52 | 7.53 | -0.4% | 89,120 | 67,527,367 |
| 2024-03-06 | 7.54 | 7.63 | 7.52 | 7.56 | 0% | 71,561 | 54,152,982 |
| 2024-03-05 | 7.57 | 7.58 | 7.51 | 7.56 | -0.53% | 80,530 | 60,722,771 |
| 2024-03-04 | 7.67 | 7.68 | 7.51 | 7.6 | -0.91% | 112,781 | 85,375,674 |
| 2024-03-01 | 7.57 | 7.72 | 7.57 | 7.67 | +1.05% | 167,158 | 128,002,983 |
| 2024-02-29 | 7.41 | 7.59 | 7.39 | 7.59 | +2.15% | 118,593 | 89,011,004 |
| 2024-02-28 | 7.5 | 7.58 | 7.43 | 7.43 | -1.2% | 147,116 | 110,551,725 |
| 2024-02-27 | 7.46 | 7.52 | 7.4 | 7.52 | +0.8% | 80,977 | 60,578,037 |
| 2024-02-26 | 7.61 | 7.61 | 7.45 | 7.46 | -1.58% | 115,942 | 87,104,383 |
| 2024-02-23 | 7.57 | 7.6 | 7.51 | 7.58 | +0.53% | 95,410 | 72,115,851 |
| 2024-02-22 | 7.52 | 7.54 | 7.47 | 7.54 | +0.53% | 107,188 | 80,543,554 |
| 2024-02-21 | 7.45 | 7.62 | 7.43 | 7.5 | +0.13% | 164,353 | 123,953,258 |
| 2024-02-20 | 7.46 | 7.52 | 7.39 | 7.49 | +0.13% | 102,569 | 76,668,429 |
| 2024-02-19 | 7.49 | 7.55 | 7.42 | 7.48 | +0.4% | 145,981 | 109,208,368 |
| 2024-02-08 | 7.42 | 7.6 | 7.4 | 7.45 | +0.81% | 205,529 | 154,505,560 |
| 2024-02-07 | 7.05 | 7.42 | 7.05 | 7.39 | +4.53% | 236,185 | 172,541,514 |
| 2024-02-06 | 6.71 | 7.18 | 6.62 | 7.07 | +4.74% | 219,471 | 150,528,282 |
| 2024-02-05 | 6.95 | 7.01 | 6.67 | 6.75 | -4.12% | 221,025 | 150,979,709 |
| 2024-02-02 | 7.19 | 7.25 | 6.89 | 7.04 | -1.81% | 149,977 | 106,388,974 |
| 2024-02-01 | 7.36 | 7.37 | 7.17 | 7.17 | -2.71% | 149,340 | 108,266,162 |
| 2024-01-31 | 7.4 | 7.52 | 7.33 | 7.37 | -0.94% | 118,400 | 87,900,238 |
| 2024-01-30 | 7.49 | 7.63 | 7.42 | 7.44 | -0.93% | 111,471 | 84,022,361 |
| 2024-01-29 | 7.56 | 7.61 | 7.5 | 7.51 | -0.27% | 94,091 | 71,057,728 |
| 2024-01-26 | 7.44 | 7.58 | 7.42 | 7.53 | +1.35% | 106,124 | 79,765,817 |
| 2024-01-25 | 7.14 | 7.44 | 7.12 | 7.43 | +3.92% | 113,268 | 82,631,435 |
| 2024-01-24 | 6.98 | 7.16 | 6.86 | 7.15 | +2.88% | 126,242 | 88,754,139 |
| 2024-01-23 | 6.93 | 6.99 | 6.74 | 6.95 | +0.43% | 128,788 | 88,430,460 |
| 2024-01-22 | 7.26 | 7.26 | 6.86 | 6.92 | -4.68% | 136,392 | 96,413,913 |
| 2024-01-19 | 7.31 | 7.34 | 7.21 | 7.26 | -0.68% | 75,300 | 54,802,113 |
| 2024-01-18 | 7.41 | 7.41 | 7.13 | 7.31 | -1.62% | 149,552 | 108,531,823 |
| 2024-01-17 | 7.49 | 7.56 | 7.43 | 7.43 | -1.2% | 70,317 | 52,810,087 |
| 2024-01-16 | 7.47 | 7.53 | 7.43 | 7.52 | +0.53% | 72,356 | 54,117,391 |
| 2024-01-15 | 7.46 | 7.5 | 7.42 | 7.48 | -0.27% | 58,459 | 43,644,732 |
| 2024-01-12 | 7.51 | 7.61 | 7.49 | 7.5 | +0.27% | 74,245 | 56,092,145 |
| 2024-01-11 | 7.43 | 7.52 | 7.42 | 7.48 | +0.27% | 64,558 | 48,236,288 |
| 2024-01-10 | 7.51 | 7.53 | 7.43 | 7.46 | -0.4% | 49,673 | 37,173,290 |
| 2024-01-09 | 7.43 | 7.56 | 7.41 | 7.49 | +0.54% | 70,374 | 52,655,087 |
| 2024-01-08 | 7.53 | 7.55 | 7.44 | 7.45 | -1.06% | 65,755 | 49,320,086 |
| 2024-01-05 | 7.59 | 7.64 | 7.52 | 7.53 | -0.79% | 87,178 | 66,124,919 |
| 2024-01-04 | 7.57 | 7.6 | 7.53 | 7.59 | +0.53% | 105,100 | 79,525,533 |
| 2024-01-03 | 7.43 | 7.56 | 7.38 | 7.55 | +2.03% | 111,253 | 83,529,082 |
| 2024-01-02 | 7.3 | 7.44 | 7.3 | 7.4 | +1.23% | 90,568 | 66,918,208 |
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：