股票概览
8.35
+10.01%
+0.76
7.73
开盘价
8.35
最高价
7.66
最低价
984,618
成交量
数据更新至: 2024-03-29
技术指标
7.70
MA5 (5日均线)
7.59
MA10 (10日均线)
6.64
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 | 7.73 | 8.35 | 7.66 | 8.35 | +10.01% | 984,618 | 794,226,071 |
| 2024-03-28 | 7.18 | 7.6 | 7.15 | 7.59 | +5.71% | 785,554 | 580,492,572 |
| 2024-03-27 | 7.43 | 7.63 | 7.17 | 7.18 | -4.65% | 665,301 | 491,987,219 |
| 2024-03-26 | 7.69 | 7.84 | 7.33 | 7.53 | -4.2% | 827,331 | 623,961,621 |
| 2024-03-25 | 7.28 | 8.17 | 7.24 | 7.86 | +3.83% | 1,164,622 | 905,778,819 |
| 2024-03-22 | 7.7 | 7.85 | 7.46 | 7.57 | -6.54% | 1,127,542 | 863,145,691 |
| 2024-03-21 | 7.81 | 8.43 | 7.46 | 8.1 | +5.61% | 1,624,142 | 1,270,937,566 |
| 2024-03-20 | 6.83 | 7.67 | 6.83 | 7.67 | +10.04% | 1,525,386 | 1,123,242,693 |
| 2024-03-19 | 6.99 | 7.38 | 6.87 | 6.97 | -2.11% | 1,169,303 | 834,618,582 |
| 2024-03-18 | 7.23 | 7.49 | 7.03 | 7.12 | +4.55% | 1,461,238 | 1,062,080,171 |
| 2024-03-15 | 6.49 | 6.81 | 6.04 | 6.81 | +10.02% | 1,006,940 | 645,893,822 |
| 2024-03-14 | 6.19 | 6.19 | 6.19 | 6.19 | +9.95% | 172,000 | 106,468,136 |
| 2024-03-13 | 5.55 | 5.64 | 5.52 | 5.63 | +1.08% | 105,547 | 58,945,630 |
| 2024-03-12 | 5.67 | 5.68 | 5.51 | 5.57 | -1.76% | 146,642 | 81,735,769 |
| 2024-03-11 | 5.8 | 5.85 | 5.57 | 5.67 | -1.56% | 207,405 | 117,353,714 |
| 2024-03-08 | 5.52 | 5.79 | 5.49 | 5.76 | +4.16% | 224,463 | 126,332,154 |
| 2024-03-07 | 5.33 | 5.68 | 5.29 | 5.53 | +4.73% | 223,562 | 123,753,608 |
| 2024-03-06 | 5.2 | 5.3 | 5.1 | 5.28 | +1.34% | 82,649 | 43,237,016 |
| 2024-03-05 | 5.25 | 5.36 | 5.19 | 5.21 | -1.14% | 67,256 | 35,284,664 |
| 2024-03-04 | 5.34 | 5.38 | 5.24 | 5.27 | -0.57% | 97,720 | 51,799,871 |
| 2024-03-01 | 5.29 | 5.35 | 5.22 | 5.3 | +0.19% | 95,903 | 50,598,991 |
| 2024-02-29 | 5.1 | 5.38 | 5.1 | 5.29 | +3.52% | 136,735 | 71,915,711 |
| 2024-02-28 | 5.35 | 5.43 | 5.11 | 5.11 | -4.49% | 126,403 | 66,641,578 |
| 2024-02-27 | 5.29 | 5.39 | 5.24 | 5.35 | +0.75% | 82,938 | 44,190,240 |
| 2024-02-26 | 5.29 | 5.41 | 5.22 | 5.31 | +0.38% | 117,286 | 62,272,193 |
| 2024-02-23 | 5.17 | 5.37 | 5.14 | 5.29 | +2.92% | 154,594 | 81,385,773 |
| 2024-02-22 | 5.01 | 5.15 | 4.98 | 5.14 | +2.39% | 111,046 | 56,418,561 |
| 2024-02-21 | 4.96 | 5.18 | 4.91 | 5.02 | +0.6% | 100,809 | 51,078,480 |
| 2024-02-20 | 5.09 | 5.09 | 4.91 | 4.99 | -2.16% | 101,286 | 50,484,219 |
| 2024-02-19 | 4.93 | 5.22 | 4.89 | 5.1 | +4.29% | 226,540 | 115,449,121 |
| 2024-02-08 | 4.75 | 4.95 | 4.65 | 4.89 | +2.52% | 220,068 | 105,976,018 |
| 2024-02-07 | 4.4 | 4.81 | 4.39 | 4.77 | +7.19% | 252,971 | 117,710,952 |
| 2024-02-06 | 4.02 | 4.53 | 3.98 | 4.45 | +6.97% | 224,878 | 95,344,443 |
| 2024-02-05 | 4.54 | 4.55 | 4.15 | 4.16 | -9.76% | 190,422 | 81,442,675 |
| 2024-02-02 | 4.88 | 4.93 | 4.44 | 4.61 | -6.49% | 170,652 | 80,514,946 |
| 2024-02-01 | 4.96 | 5.07 | 4.8 | 4.93 | -1.79% | 120,251 | 59,348,982 |
| 2024-01-31 | 5.25 | 5.25 | 5 | 5.02 | -4.2% | 113,925 | 58,332,248 |
| 2024-01-30 | 5.45 | 5.47 | 5.23 | 5.24 | -3.5% | 85,843 | 45,832,141 |
| 2024-01-29 | 5.6 | 5.6 | 5.4 | 5.43 | -2.51% | 78,289 | 42,989,862 |
| 2024-01-26 | 5.43 | 5.65 | 5.38 | 5.57 | +2.58% | 103,502 | 57,593,556 |
| 2024-01-25 | 5.22 | 5.45 | 5.18 | 5.43 | +3.82% | 94,655 | 50,544,771 |
| 2024-01-24 | 5.07 | 5.23 | 4.98 | 5.23 | +3.16% | 113,139 | 57,862,555 |
| 2024-01-23 | 5.07 | 5.19 | 4.87 | 5.07 | -0.39% | 122,539 | 61,442,198 |
| 2024-01-22 | 5.41 | 5.43 | 5.05 | 5.09 | -5.91% | 101,438 | 53,127,908 |
| 2024-01-19 | 5.46 | 5.52 | 5.37 | 5.41 | -0.73% | 84,810 | 46,185,851 |
| 2024-01-18 | 5.62 | 5.65 | 5.29 | 5.45 | -3.37% | 132,592 | 72,087,881 |
| 2024-01-17 | 5.79 | 5.81 | 5.64 | 5.64 | -2.25% | 65,102 | 37,359,541 |
| 2024-01-16 | 5.83 | 5.86 | 5.7 | 5.77 | -0.69% | 72,616 | 41,915,221 |
| 2024-01-15 | 5.88 | 5.88 | 5.78 | 5.81 | -0.51% | 57,324 | 33,403,829 |
| 2024-01-12 | 5.84 | 5.92 | 5.8 | 5.84 | +0.17% | 59,567 | 34,938,037 |
| 2024-01-11 | 5.78 | 5.83 | 5.73 | 5.83 | +1.04% | 77,516 | 44,906,429 |
| 2024-01-10 | 5.83 | 5.85 | 5.76 | 5.77 | -1.54% | 84,020 | 48,734,314 |
| 2024-01-09 | 5.81 | 5.9 | 5.76 | 5.86 | +0.34% | 124,411 | 72,433,002 |
| 2024-01-08 | 5.89 | 5.94 | 5.82 | 5.84 | -1.02% | 96,853 | 56,826,953 |
| 2024-01-05 | 5.95 | 5.97 | 5.85 | 5.9 | -0.51% | 94,862 | 56,149,240 |
| 2024-01-04 | 5.9 | 5.98 | 5.85 | 5.93 | +0.34% | 98,567 | 58,320,781 |
| 2024-01-03 | 5.85 | 5.94 | 5.83 | 5.91 | +0.17% | 112,555 | 66,239,032 |
| 2024-01-02 | 5.8 | 5.92 | 5.75 | 5.9 | +1.72% | 124,890 | 73,241,862 |
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：