股票概览
7.41
-0.54%
-0.04
7.42
开盘价
7.47
最高价
7.36
最低价
38,900
成交量
数据更新至: 2024-03-29
技术指标
7.42
MA5 (5日均线)
7.49
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 | 7.42 | 7.47 | 7.36 | 7.41 | -0.54% | 38,900 | 28,783,691 |
| 2024-03-28 | 7.32 | 7.51 | 7.26 | 7.45 | +1.78% | 68,641 | 50,829,556 |
| 2024-03-27 | 7.51 | 7.58 | 7.31 | 7.32 | -2.27% | 54,121 | 40,325,998 |
| 2024-03-26 | 7.43 | 7.52 | 7.37 | 7.49 | +0.67% | 48,848 | 36,365,500 |
| 2024-03-25 | 7.36 | 7.58 | 7.31 | 7.44 | +0.54% | 79,758 | 59,558,885 |
| 2024-03-22 | 7.55 | 7.57 | 7.37 | 7.4 | -2.12% | 59,173 | 43,965,975 |
| 2024-03-21 | 7.64 | 7.67 | 7.47 | 7.56 | -0.79% | 71,889 | 54,367,690 |
| 2024-03-20 | 7.6 | 7.64 | 7.54 | 7.62 | +0.26% | 45,143 | 34,245,822 |
| 2024-03-19 | 7.63 | 7.68 | 7.58 | 7.6 | -0.52% | 52,956 | 40,388,889 |
| 2024-03-18 | 7.61 | 7.67 | 7.51 | 7.64 | +0.39% | 72,601 | 55,182,525 |
| 2024-03-15 | 7.59 | 7.65 | 7.48 | 7.61 | +0.13% | 55,612 | 42,010,139 |
| 2024-03-14 | 7.59 | 7.69 | 7.55 | 7.6 | -0.52% | 58,192 | 44,418,589 |
| 2024-03-13 | 7.57 | 7.68 | 7.5 | 7.64 | +0.53% | 86,828 | 66,081,352 |
| 2024-03-12 | 7.33 | 7.65 | 7.32 | 7.6 | +3.68% | 103,242 | 77,297,451 |
| 2024-03-11 | 7.22 | 7.34 | 7.21 | 7.33 | +1.66% | 86,175 | 62,714,159 |
| 2024-03-08 | 7.2 | 7.29 | 7.12 | 7.21 | +0.42% | 48,677 | 34,995,648 |
| 2024-03-07 | 7.28 | 7.34 | 7.18 | 7.18 | -0.97% | 63,524 | 46,191,253 |
| 2024-03-06 | 7.26 | 7.33 | 7.15 | 7.25 | -0.28% | 66,352 | 48,024,826 |
| 2024-03-05 | 7.44 | 7.44 | 7.25 | 7.27 | -2.28% | 77,626 | 56,729,051 |
| 2024-03-04 | 7.56 | 7.56 | 7.26 | 7.44 | -1.72% | 121,385 | 89,542,122 |
| 2024-03-01 | 7.63 | 7.68 | 7.51 | 7.57 | -0.39% | 67,372 | 50,982,606 |
| 2024-02-29 | 7.36 | 7.6 | 7.33 | 7.6 | +2.43% | 88,649 | 66,540,884 |
| 2024-02-28 | 7.77 | 7.92 | 7.42 | 7.42 | -4.75% | 134,206 | 103,325,263 |
| 2024-02-27 | 7.69 | 7.8 | 7.6 | 7.79 | +0.52% | 93,605 | 72,051,032 |
| 2024-02-26 | 7.78 | 7.9 | 7.65 | 7.75 | +0.26% | 94,273 | 73,133,451 |
| 2024-02-23 | 7.72 | 7.75 | 7.59 | 7.73 | -0.26% | 68,901 | 52,829,295 |
| 2024-02-22 | 7.79 | 7.83 | 7.64 | 7.75 | -0.51% | 94,486 | 72,876,000 |
| 2024-02-21 | 7.72 | 8.1 | 7.62 | 7.79 | 0% | 107,650 | 84,751,657 |
| 2024-02-20 | 7.78 | 7.82 | 7.65 | 7.79 | +0.13% | 54,244 | 41,985,754 |
| 2024-02-19 | 7.73 | 7.93 | 7.66 | 7.78 | +1.04% | 115,775 | 90,241,134 |
| 2024-02-08 | 7.27 | 7.77 | 7.15 | 7.7 | +6.21% | 133,295 | 101,567,196 |
| 2024-02-07 | 7.09 | 7.35 | 7.05 | 7.25 | +2.55% | 137,056 | 99,013,865 |
| 2024-02-06 | 6.59 | 7.17 | 6.2 | 7.07 | +8.44% | 138,624 | 92,876,044 |
| 2024-02-05 | 7.06 | 7.11 | 6.4 | 6.52 | -8.04% | 130,127 | 86,225,964 |
| 2024-02-02 | 7.33 | 7.62 | 6.9 | 7.09 | -3.41% | 109,194 | 79,432,840 |
| 2024-02-01 | 7.56 | 7.56 | 7.27 | 7.34 | -1.34% | 101,884 | 75,260,417 |
| 2024-01-31 | 7.77 | 7.8 | 7.42 | 7.44 | -4.49% | 86,248 | 65,352,916 |
| 2024-01-30 | 8.13 | 8.13 | 7.75 | 7.79 | -4.18% | 85,385 | 67,550,025 |
| 2024-01-29 | 8.35 | 8.41 | 8.11 | 8.13 | -1.45% | 74,166 | 61,011,866 |
| 2024-01-26 | 8.15 | 8.45 | 8.1 | 8.25 | +1.23% | 63,523 | 52,683,229 |
| 2024-01-25 | 7.88 | 8.15 | 7.77 | 8.15 | +3.43% | 58,578 | 46,915,565 |
| 2024-01-24 | 7.75 | 8.04 | 7.54 | 7.88 | +3.01% | 77,294 | 60,136,893 |
| 2024-01-23 | 7.51 | 7.68 | 7.31 | 7.65 | +1.86% | 76,759 | 57,941,835 |
| 2024-01-22 | 8.06 | 8.06 | 7.43 | 7.51 | -6.94% | 84,068 | 65,566,351 |
| 2024-01-19 | 8.18 | 8.26 | 8.03 | 8.07 | -1.34% | 52,886 | 42,999,973 |
| 2024-01-18 | 8.25 | 8.3 | 7.95 | 8.18 | -1.21% | 80,665 | 65,349,627 |
| 2024-01-17 | 8.43 | 8.52 | 8.27 | 8.28 | -2.01% | 66,246 | 55,807,312 |
| 2024-01-16 | 8.43 | 8.48 | 8.29 | 8.45 | +0.36% | 62,819 | 52,694,559 |
| 2024-01-15 | 8.34 | 8.47 | 8.27 | 8.42 | +0.84% | 66,563 | 55,806,122 |
| 2024-01-12 | 8.32 | 8.5 | 8.28 | 8.35 | +0.12% | 57,549 | 48,396,184 |
| 2024-01-11 | 8.3 | 8.35 | 8.23 | 8.34 | +0.36% | 42,868 | 35,555,838 |
| 2024-01-10 | 8.25 | 8.36 | 8.16 | 8.31 | +0.48% | 55,640 | 46,116,374 |
| 2024-01-09 | 8.16 | 8.35 | 8.11 | 8.27 | +1.97% | 60,157 | 49,617,912 |
| 2024-01-08 | 8.27 | 8.27 | 8.11 | 8.11 | -1.7% | 52,600 | 43,001,287 |
| 2024-01-05 | 8.36 | 8.42 | 8.22 | 8.25 | -1.43% | 62,767 | 52,317,834 |
| 2024-01-04 | 8.29 | 8.39 | 8.21 | 8.37 | +0.97% | 64,026 | 53,141,775 |
| 2024-01-03 | 8.26 | 8.31 | 8.21 | 8.29 | +0.36% | 49,871 | 41,237,499 |
| 2024-01-02 | 8.3 | 8.35 | 8.22 | 8.26 | +0.12% | 74,192 | 61,334,623 |
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：