股票概览
7.89
+0.51%
+0.04
7.8
开盘价
7.92
最高价
7.65
最低价
222,380
成交量
数据更新至: 2024-03-29
技术指标
7.92
MA5 (5日均线)
8.25
MA10 (10日均线)
8.42
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 | 7.8 | 7.92 | 7.65 | 7.89 | +0.51% | 222,380 | 173,520,523 |
| 2024-03-28 | 7.53 | 7.95 | 7.5 | 7.85 | +3.97% | 271,988 | 211,637,155 |
| 2024-03-27 | 8 | 8.07 | 7.49 | 7.55 | -6.33% | 320,125 | 246,499,127 |
| 2024-03-26 | 8.11 | 8.35 | 7.9 | 8.06 | -2.07% | 346,193 | 280,926,977 |
| 2024-03-25 | 8.53 | 8.77 | 8.19 | 8.23 | -4.86% | 461,421 | 394,732,666 |
| 2024-03-22 | 8.6 | 8.72 | 8.46 | 8.65 | +0.58% | 404,795 | 348,588,152 |
| 2024-03-21 | 8.61 | 8.75 | 8.56 | 8.6 | +0.12% | 335,752 | 290,326,648 |
| 2024-03-20 | 8.43 | 8.61 | 8.42 | 8.59 | +1.3% | 321,708 | 275,001,346 |
| 2024-03-19 | 8.55 | 8.73 | 8.48 | 8.48 | -1.85% | 394,528 | 338,850,254 |
| 2024-03-18 | 8.52 | 8.66 | 8.47 | 8.64 | +1.65% | 365,697 | 313,515,037 |
| 2024-03-15 | 8.47 | 8.53 | 8.3 | 8.5 | -0.7% | 336,528 | 283,244,701 |
| 2024-03-14 | 8.62 | 8.72 | 8.45 | 8.56 | -2.06% | 429,497 | 367,357,431 |
| 2024-03-13 | 8.84 | 8.93 | 8.69 | 8.74 | -2.35% | 539,063 | 473,764,092 |
| 2024-03-12 | 8.7 | 9.19 | 8.53 | 8.95 | +1.7% | 818,473 | 725,453,118 |
| 2024-03-11 | 8.74 | 9.2 | 8.67 | 8.8 | +3.29% | 802,127 | 710,315,881 |
| 2024-03-08 | 8.2 | 8.56 | 8 | 8.52 | +3.02% | 548,452 | 458,079,263 |
| 2024-03-07 | 9 | 9 | 8.25 | 8.27 | -7.08% | 890,550 | 759,754,417 |
| 2024-03-06 | 8.19 | 8.95 | 8.18 | 8.9 | +6.21% | 995,173 | 862,617,698 |
| 2024-03-05 | 8.25 | 8.67 | 8 | 8.38 | +2.07% | 998,167 | 840,482,583 |
| 2024-03-04 | 7.98 | 8.37 | 7.75 | 8.21 | +4.32% | 635,644 | 515,352,238 |
| 2024-03-01 | 7.8 | 7.91 | 7.65 | 7.87 | +0.25% | 498,432 | 388,746,838 |
| 2024-02-29 | 7.29 | 7.9 | 7.25 | 7.85 | +5.23% | 598,179 | 460,735,560 |
| 2024-02-28 | 8.51 | 8.52 | 7.43 | 7.46 | -3.99% | 1,133,299 | 921,894,311 |
| 2024-02-27 | 7.27 | 7.77 | 7.22 | 7.77 | +5.71% | 514,560 | 386,152,334 |
| 2024-02-26 | 7.28 | 7.54 | 7.11 | 7.35 | +1.1% | 499,217 | 366,365,739 |
| 2024-02-23 | 7.16 | 7.29 | 6.89 | 7.27 | +4.45% | 470,069 | 333,935,785 |
| 2024-02-22 | 6.73 | 6.96 | 6.67 | 6.96 | +5.14% | 407,414 | 279,024,113 |
| 2024-02-21 | 6.47 | 6.85 | 6.43 | 6.62 | -0.15% | 400,568 | 266,766,750 |
| 2024-02-20 | 6.5 | 6.73 | 6.33 | 6.63 | +1.53% | 340,108 | 221,501,390 |
| 2024-02-19 | 6.31 | 6.55 | 6.25 | 6.53 | +7.93% | 394,755 | 252,544,821 |
| 2024-02-08 | 5.46 | 6.05 | 5.46 | 6.05 | +11.62% | 326,754 | 189,171,685 |
| 2024-02-07 | 5.52 | 5.7 | 5.28 | 5.42 | -1.63% | 266,714 | 147,438,296 |
| 2024-02-06 | 5.18 | 5.68 | 5.05 | 5.51 | +4.16% | 290,743 | 154,932,101 |
| 2024-02-05 | 5.85 | 5.88 | 5.15 | 5.29 | -11.54% | 333,729 | 180,798,959 |
| 2024-02-02 | 6.31 | 6.52 | 5.73 | 5.98 | -5.23% | 233,904 | 142,282,163 |
| 2024-02-01 | 6.36 | 6.51 | 6.17 | 6.31 | -0.47% | 182,831 | 115,986,782 |
| 2024-01-31 | 6.8 | 6.84 | 6.31 | 6.34 | -7.17% | 215,018 | 140,473,491 |
| 2024-01-30 | 7.09 | 7.14 | 6.83 | 6.83 | -3.53% | 133,241 | 92,847,166 |
| 2024-01-29 | 7.41 | 7.46 | 7.08 | 7.08 | -4.32% | 167,081 | 120,282,207 |
| 2024-01-26 | 7.44 | 7.57 | 7.38 | 7.4 | -1.2% | 177,696 | 132,711,908 |
| 2024-01-25 | 7.18 | 7.53 | 7.18 | 7.49 | +3.45% | 230,900 | 170,334,181 |
| 2024-01-24 | 7.19 | 7.26 | 6.92 | 7.24 | +1.26% | 182,934 | 130,298,773 |
| 2024-01-23 | 7.08 | 7.23 | 7.02 | 7.15 | +0.56% | 171,143 | 122,141,171 |
| 2024-01-22 | 7.63 | 7.66 | 7.03 | 7.11 | -6.32% | 197,406 | 144,868,162 |
| 2024-01-19 | 7.78 | 7.83 | 7.56 | 7.59 | -2.69% | 156,092 | 119,906,879 |
| 2024-01-18 | 7.84 | 7.87 | 7.54 | 7.8 | 0% | 212,220 | 163,102,878 |
| 2024-01-17 | 8.01 | 8.04 | 7.8 | 7.8 | -2.99% | 144,131 | 114,088,047 |
| 2024-01-16 | 8 | 8.05 | 7.85 | 8.04 | +0.63% | 159,708 | 126,803,809 |
| 2024-01-15 | 7.97 | 8.05 | 7.91 | 7.99 | -0.25% | 114,343 | 91,282,920 |
| 2024-01-12 | 8.22 | 8.26 | 7.99 | 8.01 | -2.91% | 206,321 | 166,773,063 |
| 2024-01-11 | 7.84 | 8.29 | 7.84 | 8.25 | +5.77% | 307,660 | 249,832,086 |
| 2024-01-10 | 8 | 8.02 | 7.78 | 7.8 | -3.11% | 191,705 | 150,886,433 |
| 2024-01-09 | 8.06 | 8.17 | 7.96 | 8.05 | +0.5% | 191,597 | 154,571,726 |
| 2024-01-08 | 8.27 | 8.28 | 7.91 | 8.01 | -4.42% | 300,898 | 242,409,628 |
| 2024-01-05 | 8.65 | 8.66 | 8.31 | 8.38 | -3.12% | 194,152 | 164,528,861 |
| 2024-01-04 | 8.52 | 8.74 | 8.41 | 8.65 | +1.29% | 229,349 | 198,286,811 |
| 2024-01-03 | 8.61 | 8.67 | 8.44 | 8.54 | -1.04% | 158,155 | 135,050,068 |
| 2024-01-02 | 8.78 | 8.82 | 8.61 | 8.63 | -1.37% | 170,759 | 148,209,265 |
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：