股票概览
7.17
+1.99%
+0.14
7.02
开盘价
7.17
最高价
6.99
最低价
87,020
成交量
数据更新至: 2024-03-29
技术指标
7.10
MA5 (5日均线)
7.24
MA10 (10日均线)
7.26
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 | 7.02 | 7.17 | 6.99 | 7.17 | +1.99% | 87,020 | 61,548,135 |
| 2024-03-28 | 6.83 | 7.11 | 6.8 | 7.03 | +0.29% | 129,661 | 90,554,035 |
| 2024-03-27 | 7.08 | 7.23 | 7.01 | 7.01 | -1.27% | 149,771 | 106,649,504 |
| 2024-03-26 | 7.25 | 7.28 | 7.01 | 7.1 | -1.39% | 150,243 | 106,756,922 |
| 2024-03-25 | 7.3 | 7.34 | 7.2 | 7.2 | -1.5% | 117,376 | 85,258,445 |
| 2024-03-22 | 7.38 | 7.4 | 7.26 | 7.31 | -0.95% | 114,756 | 84,020,939 |
| 2024-03-21 | 7.44 | 7.49 | 7.33 | 7.38 | -0.54% | 105,627 | 78,074,243 |
| 2024-03-20 | 7.37 | 7.44 | 7.35 | 7.42 | +0.54% | 118,971 | 88,083,283 |
| 2024-03-19 | 7.38 | 7.45 | 7.37 | 7.38 | -0.14% | 138,222 | 102,405,891 |
| 2024-03-18 | 7.32 | 7.41 | 7.28 | 7.39 | +0.96% | 174,239 | 128,065,266 |
| 2024-03-15 | 7.2 | 7.33 | 7.19 | 7.32 | +1.1% | 125,631 | 91,330,674 |
| 2024-03-14 | 7.29 | 7.35 | 7.19 | 7.24 | -0.28% | 153,408 | 111,518,433 |
| 2024-03-13 | 7.43 | 7.47 | 7.22 | 7.26 | -1.63% | 225,220 | 164,346,257 |
| 2024-03-12 | 7.27 | 7.38 | 7.22 | 7.38 | +1.51% | 151,982 | 110,930,333 |
| 2024-03-11 | 7.23 | 7.29 | 7.15 | 7.27 | +0.55% | 126,449 | 91,116,221 |
| 2024-03-08 | 7.27 | 7.31 | 7.13 | 7.23 | -0.14% | 100,540 | 72,519,773 |
| 2024-03-07 | 7.28 | 7.37 | 7.24 | 7.24 | -0.82% | 97,798 | 71,371,978 |
| 2024-03-06 | 7.23 | 7.36 | 7.23 | 7.3 | +0.55% | 78,754 | 57,415,308 |
| 2024-03-05 | 7.34 | 7.37 | 7.21 | 7.26 | -1.76% | 117,047 | 85,051,142 |
| 2024-03-04 | 7.49 | 7.52 | 7.33 | 7.39 | -1.6% | 120,234 | 88,756,429 |
| 2024-03-01 | 7.55 | 7.69 | 7.45 | 7.51 | +0.13% | 169,739 | 127,879,703 |
| 2024-02-29 | 7.2 | 7.52 | 7.15 | 7.5 | +3.88% | 175,517 | 129,140,748 |
| 2024-02-28 | 7.44 | 7.66 | 7.22 | 7.22 | -2.7% | 174,111 | 130,123,204 |
| 2024-02-27 | 7.28 | 7.43 | 7.26 | 7.42 | +1.23% | 104,454 | 76,809,756 |
| 2024-02-26 | 7.4 | 7.44 | 7.27 | 7.33 | -0.54% | 111,849 | 82,184,111 |
| 2024-02-23 | 7.35 | 7.38 | 7.25 | 7.37 | +1.24% | 105,143 | 76,922,278 |
| 2024-02-22 | 7.18 | 7.34 | 7.18 | 7.28 | +1.39% | 90,945 | 66,134,068 |
| 2024-02-21 | 7.07 | 7.36 | 7.03 | 7.18 | +0.84% | 131,683 | 95,315,178 |
| 2024-02-20 | 7.18 | 7.18 | 7.01 | 7.12 | -0.28% | 103,388 | 73,322,723 |
| 2024-02-19 | 7.34 | 7.34 | 6.98 | 7.14 | -0.97% | 210,018 | 149,469,364 |
| 2024-02-08 | 6.77 | 7.28 | 6.77 | 7.21 | +6.5% | 194,850 | 137,526,851 |
| 2024-02-07 | 6.51 | 6.88 | 6.5 | 6.77 | +3.2% | 192,360 | 129,629,887 |
| 2024-02-06 | 6.07 | 6.7 | 5.96 | 6.56 | +6.84% | 214,215 | 134,982,371 |
| 2024-02-05 | 6.71 | 6.71 | 6.05 | 6.14 | -8.63% | 214,443 | 135,046,262 |
| 2024-02-02 | 7.1 | 7.18 | 6.52 | 6.72 | -5.35% | 177,240 | 121,457,280 |
| 2024-02-01 | 7.25 | 7.31 | 7.02 | 7.1 | -2.87% | 153,110 | 109,671,817 |
| 2024-01-31 | 7.67 | 7.67 | 7.26 | 7.31 | -3.94% | 139,466 | 103,618,470 |
| 2024-01-30 | 7.74 | 7.9 | 7.6 | 7.61 | -4.4% | 111,882 | 86,801,704 |
| 2024-01-29 | 7.98 | 8.13 | 7.93 | 7.96 | +0.51% | 115,149 | 92,303,083 |
| 2024-01-26 | 7.8 | 8.01 | 7.77 | 7.92 | +1.15% | 93,611 | 74,273,603 |
| 2024-01-25 | 7.55 | 7.84 | 7.48 | 7.83 | +4.4% | 85,964 | 65,987,958 |
| 2024-01-24 | 7.27 | 7.5 | 7.21 | 7.5 | +3.45% | 106,158 | 78,185,273 |
| 2024-01-23 | 7.22 | 7.31 | 7 | 7.25 | +0.28% | 117,966 | 84,583,436 |
| 2024-01-22 | 7.68 | 7.73 | 7.18 | 7.23 | -6.47% | 97,745 | 72,673,956 |
| 2024-01-19 | 7.79 | 7.81 | 7.67 | 7.73 | -0.39% | 80,984 | 62,755,598 |
| 2024-01-18 | 7.98 | 8.04 | 7.54 | 7.76 | -3.24% | 133,137 | 102,778,575 |
| 2024-01-17 | 8.19 | 8.2 | 8.01 | 8.02 | -1.84% | 49,608 | 40,322,732 |
| 2024-01-16 | 8.22 | 8.29 | 8.11 | 8.17 | -0.85% | 53,998 | 44,248,354 |
| 2024-01-15 | 8.25 | 8.29 | 8.17 | 8.24 | +0.24% | 56,772 | 46,750,688 |
| 2024-01-12 | 8.28 | 8.34 | 8.2 | 8.22 | -0.72% | 63,222 | 52,311,647 |
| 2024-01-11 | 8.3 | 8.33 | 8.21 | 8.28 | -0.24% | 65,500 | 54,244,434 |
| 2024-01-10 | 8.34 | 8.45 | 8.25 | 8.3 | -0.36% | 69,110 | 57,660,174 |
| 2024-01-09 | 8.33 | 8.38 | 8.22 | 8.33 | -0.36% | 73,553 | 61,013,395 |
| 2024-01-08 | 8.49 | 8.49 | 8.33 | 8.36 | -1.42% | 66,750 | 56,099,535 |
| 2024-01-05 | 8.58 | 8.62 | 8.44 | 8.48 | -0.82% | 67,393 | 57,535,719 |
| 2024-01-04 | 8.51 | 8.6 | 8.51 | 8.55 | -0.12% | 92,358 | 79,051,088 |
| 2024-01-03 | 8.38 | 8.62 | 8.34 | 8.56 | +2.15% | 125,630 | 107,210,797 |
| 2024-01-02 | 8.21 | 8.43 | 8.21 | 8.38 | +2.07% | 119,832 | 100,222,756 |
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：