股票概览
7.86
+2.34%
+0.18
7.63
开盘价
7.9
最高价
7.63
最低价
140,310
成交量
数据更新至: 2024-03-29
技术指标
7.71
MA5 (5日均线)
7.74
MA10 (10日均线)
7.76
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 | 7.63 | 7.9 | 7.63 | 7.86 | +2.34% | 140,310 | 109,692,324 |
| 2024-03-28 | 7.59 | 7.74 | 7.51 | 7.68 | +1.05% | 105,750 | 80,944,408 |
| 2024-03-27 | 7.76 | 7.82 | 7.59 | 7.6 | -2.44% | 116,915 | 89,699,609 |
| 2024-03-26 | 7.6 | 7.91 | 7.57 | 7.79 | +2.1% | 174,835 | 135,662,427 |
| 2024-03-25 | 7.62 | 7.85 | 7.61 | 7.63 | +0.13% | 128,519 | 99,392,039 |
| 2024-03-22 | 7.73 | 7.78 | 7.61 | 7.62 | -1.68% | 90,573 | 69,549,547 |
| 2024-03-21 | 7.78 | 7.81 | 7.66 | 7.75 | -0.39% | 104,711 | 80,941,355 |
| 2024-03-20 | 7.76 | 7.79 | 7.72 | 7.78 | -0.13% | 83,348 | 64,675,523 |
| 2024-03-19 | 7.87 | 7.93 | 7.79 | 7.79 | -1.39% | 105,358 | 82,876,881 |
| 2024-03-18 | 7.81 | 7.92 | 7.81 | 7.9 | +0.89% | 122,961 | 96,756,021 |
| 2024-03-15 | 7.77 | 7.86 | 7.74 | 7.83 | +0.77% | 92,229 | 71,968,212 |
| 2024-03-14 | 7.88 | 7.88 | 7.7 | 7.77 | -1.65% | 132,537 | 103,111,778 |
| 2024-03-13 | 7.85 | 8.01 | 7.82 | 7.9 | +0.89% | 156,028 | 123,354,294 |
| 2024-03-12 | 7.95 | 7.95 | 7.76 | 7.83 | -1.76% | 187,268 | 146,747,827 |
| 2024-03-11 | 7.8 | 8.23 | 7.8 | 7.97 | +2.97% | 275,666 | 220,824,678 |
| 2024-03-08 | 7.66 | 7.78 | 7.6 | 7.74 | +0.65% | 162,541 | 124,800,868 |
| 2024-03-07 | 7.7 | 7.84 | 7.59 | 7.69 | +0.13% | 212,788 | 164,056,943 |
| 2024-03-06 | 7.63 | 7.74 | 7.63 | 7.68 | +0.79% | 147,669 | 113,519,146 |
| 2024-03-05 | 7.69 | 7.77 | 7.58 | 7.62 | -1.68% | 157,965 | 120,861,260 |
| 2024-03-04 | 7.57 | 7.78 | 7.52 | 7.75 | +2.65% | 207,499 | 159,181,483 |
| 2024-03-01 | 7.51 | 7.68 | 7.49 | 7.55 | +0.53% | 188,583 | 142,874,476 |
| 2024-02-29 | 7.28 | 7.51 | 7.23 | 7.51 | +3.3% | 171,375 | 126,447,189 |
| 2024-02-28 | 7.45 | 7.67 | 7.27 | 7.27 | -2.42% | 271,353 | 203,725,499 |
| 2024-02-27 | 7.33 | 7.45 | 7.29 | 7.45 | +0.81% | 148,929 | 110,162,946 |
| 2024-02-26 | 7.47 | 7.5 | 7.32 | 7.39 | -1.2% | 205,533 | 151,917,266 |
| 2024-02-23 | 7.43 | 7.5 | 7.35 | 7.48 | +1.08% | 199,200 | 147,908,490 |
| 2024-02-22 | 7.34 | 7.47 | 7.3 | 7.4 | +1.23% | 207,959 | 153,152,420 |
| 2024-02-21 | 7.24 | 7.48 | 7.19 | 7.31 | +0.97% | 262,471 | 193,327,852 |
| 2024-02-20 | 7.25 | 7.34 | 7.12 | 7.24 | -1.09% | 180,231 | 130,327,954 |
| 2024-02-19 | 7.18 | 7.4 | 7.08 | 7.32 | +4.27% | 299,829 | 218,148,995 |
| 2024-02-08 | 6.88 | 7.05 | 6.55 | 7.02 | +4% | 301,946 | 206,041,292 |
| 2024-02-07 | 6.85 | 7.11 | 6.67 | 6.75 | -3.3% | 312,039 | 214,808,003 |
| 2024-02-06 | 6.41 | 7.17 | 6.22 | 6.98 | +1.01% | 371,338 | 247,091,163 |
| 2024-02-05 | 6.62 | 7.4 | 6.5 | 6.91 | +1.17% | 406,249 | 283,833,011 |
| 2024-02-02 | 7.41 | 7.78 | 6.64 | 6.83 | -7.45% | 517,104 | 367,261,049 |
| 2024-02-01 | 7.21 | 7.69 | 7.21 | 7.38 | -7.87% | 554,832 | 411,151,760 |
| 2024-01-31 | 8.35 | 8.67 | 8 | 8.01 | +1.65% | 751,160 | 637,381,689 |
| 2024-01-30 | 7.7 | 7.88 | 7.33 | 7.88 | +10.06% | 235,104 | 182,709,866 |
| 2024-01-29 | 7.29 | 7.39 | 7.14 | 7.16 | -2.05% | 59,032 | 42,732,541 |
| 2024-01-26 | 7.26 | 7.44 | 7.21 | 7.31 | +1.25% | 82,105 | 60,132,003 |
| 2024-01-25 | 7.01 | 7.23 | 6.97 | 7.22 | +3.74% | 65,004 | 46,311,192 |
| 2024-01-24 | 6.88 | 6.97 | 6.73 | 6.96 | +1.46% | 51,195 | 35,208,300 |
| 2024-01-23 | 6.76 | 6.91 | 6.68 | 6.86 | +1.18% | 51,527 | 35,158,308 |
| 2024-01-22 | 7.2 | 7.2 | 6.72 | 6.78 | -5.7% | 75,339 | 52,431,084 |
| 2024-01-19 | 7.21 | 7.28 | 7.14 | 7.19 | -0.42% | 43,922 | 31,669,190 |
| 2024-01-18 | 7.35 | 7.45 | 7.05 | 7.22 | -3.6% | 94,512 | 67,914,345 |
| 2024-01-17 | 7.6 | 7.66 | 7.48 | 7.49 | -1.71% | 37,694 | 28,581,224 |
| 2024-01-16 | 7.65 | 7.7 | 7.52 | 7.62 | -0.91% | 39,574 | 30,060,909 |
| 2024-01-15 | 7.74 | 7.8 | 7.65 | 7.69 | -1.28% | 46,247 | 35,614,322 |
| 2024-01-12 | 7.71 | 7.89 | 7.69 | 7.79 | +0.91% | 65,278 | 51,045,699 |
| 2024-01-11 | 7.62 | 7.73 | 7.62 | 7.72 | +0.92% | 32,394 | 24,925,795 |
| 2024-01-10 | 7.69 | 7.73 | 7.62 | 7.65 | -0.78% | 32,588 | 25,020,783 |
| 2024-01-09 | 7.64 | 7.74 | 7.64 | 7.71 | +0.78% | 33,119 | 25,479,007 |
| 2024-01-08 | 7.8 | 7.81 | 7.64 | 7.65 | -1.67% | 42,521 | 32,834,963 |
| 2024-01-05 | 7.87 | 7.97 | 7.76 | 7.78 | -1.39% | 51,219 | 40,274,035 |
| 2024-01-04 | 7.9 | 7.94 | 7.86 | 7.89 | -0.13% | 48,184 | 38,040,811 |
| 2024-01-03 | 7.86 | 7.93 | 7.81 | 7.9 | +0.38% | 58,739 | 46,251,491 |
| 2024-01-02 | 7.76 | 7.91 | 7.71 | 7.87 | +1.68% | 57,583 | 45,198,333 |
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：