股票概览
7.32
+1.39%
+0.1
7.17
开盘价
7.42
最高价
7.15
最低价
78,582
成交量
数据更新至: 2024-03-29
技术指标
7.21
MA5 (5日均线)
7.31
MA10 (10日均线)
7.09
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 | 7.17 | 7.42 | 7.15 | 7.32 | +1.39% | 78,582 | 57,353,199 |
| 2024-03-28 | 7 | 7.27 | 6.81 | 7.22 | +0.14% | 109,733 | 77,787,552 |
| 2024-03-27 | 7.18 | 7.65 | 7.14 | 7.21 | +0.28% | 138,837 | 102,758,871 |
| 2024-03-26 | 7.06 | 7.23 | 6.96 | 7.19 | +1.13% | 65,500 | 46,617,022 |
| 2024-03-25 | 7.26 | 7.38 | 7.06 | 7.11 | -3.27% | 76,223 | 55,213,994 |
| 2024-03-22 | 7.65 | 7.65 | 7.3 | 7.35 | -4.42% | 115,415 | 85,632,612 |
| 2024-03-21 | 7.37 | 7.71 | 7.33 | 7.69 | +3.78% | 120,355 | 90,983,257 |
| 2024-03-20 | 7.25 | 7.41 | 7.21 | 7.41 | +1.65% | 64,860 | 47,552,749 |
| 2024-03-19 | 7.3 | 7.42 | 7.24 | 7.29 | -0.14% | 86,158 | 63,070,432 |
| 2024-03-18 | 7.07 | 7.3 | 7.07 | 7.3 | +2.96% | 92,081 | 66,249,574 |
| 2024-03-15 | 6.96 | 7.26 | 6.96 | 7.09 | +0.85% | 82,060 | 58,336,002 |
| 2024-03-14 | 6.96 | 7.15 | 6.88 | 7.03 | +0.72% | 91,405 | 64,263,311 |
| 2024-03-13 | 6.98 | 7.08 | 6.87 | 6.98 | -0.71% | 73,359 | 51,089,939 |
| 2024-03-12 | 6.79 | 7.1 | 6.77 | 7.03 | +3.53% | 119,386 | 83,317,345 |
| 2024-03-11 | 6.66 | 6.79 | 6.66 | 6.79 | +1.65% | 67,439 | 45,433,098 |
| 2024-03-08 | 6.71 | 6.81 | 6.56 | 6.68 | -1.33% | 65,341 | 43,549,336 |
| 2024-03-07 | 6.67 | 6.9 | 6.65 | 6.77 | +1.65% | 101,197 | 68,500,959 |
| 2024-03-06 | 6.66 | 6.76 | 6.51 | 6.66 | -0.3% | 73,896 | 49,202,825 |
| 2024-03-05 | 6.87 | 6.88 | 6.62 | 6.68 | -4.3% | 99,757 | 66,972,016 |
| 2024-03-04 | 6.77 | 7.15 | 6.7 | 6.98 | +3.25% | 128,600 | 88,633,166 |
| 2024-03-01 | 6.78 | 6.82 | 6.63 | 6.76 | +0.45% | 84,276 | 56,758,187 |
| 2024-02-29 | 6.45 | 6.84 | 6.36 | 6.73 | +4.02% | 107,458 | 71,173,708 |
| 2024-02-28 | 7.27 | 7.49 | 6.41 | 6.47 | -10.88% | 174,592 | 121,945,097 |
| 2024-02-27 | 6.97 | 7.39 | 6.91 | 7.26 | +4.46% | 101,441 | 72,993,275 |
| 2024-02-26 | 6.75 | 7.08 | 6.74 | 6.95 | +2.21% | 100,095 | 69,251,174 |
| 2024-02-23 | 6.62 | 6.81 | 6.51 | 6.8 | +2.41% | 101,037 | 67,345,828 |
| 2024-02-22 | 6.32 | 6.64 | 6.3 | 6.64 | +5.23% | 105,557 | 68,553,977 |
| 2024-02-21 | 6.13 | 6.6 | 6.06 | 6.31 | +2.44% | 117,856 | 75,073,461 |
| 2024-02-20 | 5.95 | 6.25 | 5.89 | 6.16 | +2.67% | 93,806 | 57,466,081 |
| 2024-02-19 | 5.68 | 6.13 | 5.61 | 6 | +5.26% | 114,466 | 67,898,886 |
| 2024-02-08 | 5.15 | 5.75 | 4.99 | 5.7 | +9.4% | 139,565 | 75,946,487 |
| 2024-02-07 | 6.05 | 6.14 | 5.1 | 5.21 | -13.46% | 185,083 | 102,768,089 |
| 2024-02-06 | 5.76 | 6.55 | 5.31 | 6.02 | -5.05% | 175,563 | 102,068,261 |
| 2024-02-05 | 7.5 | 7.68 | 6.34 | 6.34 | -19.95% | 177,969 | 122,247,418 |
| 2024-02-02 | 7.58 | 8.18 | 7.3 | 7.92 | +3.26% | 178,362 | 139,365,076 |
| 2024-02-01 | 7.43 | 7.79 | 7.04 | 7.67 | +2.54% | 125,701 | 93,160,419 |
| 2024-01-31 | 8 | 8.08 | 7.44 | 7.48 | -7.08% | 83,593 | 64,356,239 |
| 2024-01-30 | 8.39 | 8.4 | 8.04 | 8.05 | -3.94% | 59,739 | 48,914,940 |
| 2024-01-29 | 8.66 | 8.77 | 8.36 | 8.38 | -3.79% | 69,772 | 59,589,108 |
| 2024-01-26 | 8.56 | 8.93 | 8.52 | 8.71 | +1.52% | 100,869 | 88,398,713 |
| 2024-01-25 | 8.36 | 8.6 | 8.2 | 8.58 | +1.66% | 93,832 | 79,015,848 |
| 2024-01-24 | 7.85 | 8.7 | 7.8 | 8.44 | +8.34% | 130,409 | 106,232,089 |
| 2024-01-23 | 7.89 | 7.95 | 7.68 | 7.79 | -1.77% | 60,989 | 47,415,441 |
| 2024-01-22 | 8.44 | 8.57 | 7.8 | 7.93 | -6.82% | 65,135 | 53,174,580 |
| 2024-01-19 | 8.64 | 8.7 | 8.5 | 8.51 | -2.18% | 45,206 | 38,721,928 |
| 2024-01-18 | 8.92 | 8.94 | 8.38 | 8.7 | -2.14% | 77,146 | 66,028,665 |
| 2024-01-17 | 9.24 | 9.31 | 8.88 | 8.89 | -4.61% | 60,253 | 54,474,570 |
| 2024-01-16 | 9.3 | 9.39 | 9.05 | 9.32 | -0.21% | 67,527 | 62,231,072 |
| 2024-01-15 | 9.27 | 9.45 | 9.19 | 9.34 | +0.65% | 54,606 | 50,959,797 |
| 2024-01-12 | 9.28 | 9.62 | 9.25 | 9.28 | -0.75% | 80,447 | 75,699,319 |
| 2024-01-11 | 9.24 | 9.38 | 9.13 | 9.35 | +0.65% | 102,850 | 95,453,641 |
| 2024-01-10 | 9.02 | 9.48 | 8.88 | 9.29 | +3.34% | 136,828 | 125,773,683 |
| 2024-01-09 | 8.97 | 9.06 | 8.9 | 8.99 | +1.01% | 50,651 | 45,521,598 |
| 2024-01-08 | 9.06 | 9.13 | 8.9 | 8.9 | -1.77% | 43,548 | 39,373,433 |
| 2024-01-05 | 9.33 | 9.39 | 9.04 | 9.06 | -2.58% | 70,266 | 64,398,677 |
| 2024-01-04 | 9.44 | 9.47 | 9.26 | 9.3 | -1.69% | 67,031 | 62,511,149 |
| 2024-01-03 | 9.56 | 9.6 | 9.33 | 9.46 | -1.56% | 95,482 | 90,072,221 |
| 2024-01-02 | 9.59 | 9.77 | 9.54 | 9.61 | +0.31% | 116,336 | 112,344,394 |
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：