股票概览
7.63
+2.69%
+0.2
7.4
开盘价
7.63
最高价
7.4
最低价
32,351
成交量
数据更新至: 2024-03-29
技术指标
7.42
MA5 (5日均线)
7.52
MA10 (10日均线)
7.27
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 | 7.4 | 7.63 | 7.4 | 7.63 | +2.69% | 32,351 | 24,322,483 |
| 2024-03-28 | 7.2 | 7.47 | 7.19 | 7.43 | +3.19% | 37,900 | 27,959,794 |
| 2024-03-27 | 7.51 | 7.52 | 7.17 | 7.2 | -3.23% | 30,497 | 22,421,405 |
| 2024-03-26 | 7.39 | 7.54 | 7.22 | 7.44 | +0.27% | 27,751 | 20,547,051 |
| 2024-03-25 | 7.56 | 7.7 | 7.36 | 7.42 | -1.85% | 46,519 | 35,063,363 |
| 2024-03-22 | 7.7 | 7.72 | 7.48 | 7.56 | -2.07% | 36,492 | 27,725,740 |
| 2024-03-21 | 7.72 | 7.79 | 7.54 | 7.72 | +0.26% | 38,343 | 29,339,565 |
| 2024-03-20 | 7.51 | 7.73 | 7.51 | 7.7 | +2.39% | 37,333 | 28,460,915 |
| 2024-03-19 | 7.58 | 7.68 | 7.51 | 7.52 | -0.53% | 40,782 | 30,930,010 |
| 2024-03-18 | 7.37 | 7.59 | 7.34 | 7.56 | +3% | 47,652 | 35,650,926 |
| 2024-03-15 | 7.18 | 7.38 | 7.14 | 7.34 | +1.94% | 43,323 | 31,472,199 |
| 2024-03-14 | 7.23 | 7.34 | 7.05 | 7.2 | -0.55% | 37,839 | 27,214,586 |
| 2024-03-13 | 7.3 | 7.33 | 7.19 | 7.24 | +0.14% | 35,561 | 25,790,304 |
| 2024-03-12 | 7.13 | 7.23 | 7.03 | 7.23 | +1.54% | 40,248 | 28,800,580 |
| 2024-03-11 | 6.96 | 7.13 | 6.92 | 7.12 | +2.45% | 37,148 | 26,016,348 |
| 2024-03-08 | 6.87 | 6.95 | 6.8 | 6.95 | +1.76% | 32,854 | 22,635,933 |
| 2024-03-07 | 6.85 | 7.03 | 6.81 | 6.83 | 0% | 49,310 | 34,075,415 |
| 2024-03-06 | 6.61 | 6.92 | 6.51 | 6.83 | +3.17% | 47,328 | 31,933,803 |
| 2024-03-05 | 6.86 | 6.86 | 6.54 | 6.62 | -2.93% | 52,898 | 35,261,957 |
| 2024-03-04 | 6.96 | 7 | 6.74 | 6.82 | -1.73% | 50,464 | 34,459,209 |
| 2024-03-01 | 6.97 | 7.04 | 6.78 | 6.94 | +0.14% | 49,275 | 33,924,100 |
| 2024-02-29 | 6.6 | 6.97 | 6.5 | 6.93 | +3.43% | 84,518 | 57,549,550 |
| 2024-02-28 | 7.5 | 7.67 | 6.7 | 6.7 | -10.19% | 105,650 | 75,370,855 |
| 2024-02-27 | 7.29 | 7.46 | 7.17 | 7.46 | +2.05% | 51,578 | 37,974,910 |
| 2024-02-26 | 7.01 | 7.44 | 7.01 | 7.31 | +4.28% | 76,582 | 55,642,403 |
| 2024-02-23 | 6.83 | 7.04 | 6.74 | 7.01 | +3.7% | 55,676 | 38,311,660 |
| 2024-02-22 | 6.64 | 6.79 | 6.57 | 6.76 | +1.65% | 45,830 | 30,732,550 |
| 2024-02-21 | 6.32 | 6.84 | 6.32 | 6.65 | +3.91% | 63,113 | 41,800,589 |
| 2024-02-20 | 6.27 | 6.46 | 6.2 | 6.4 | +1.27% | 57,148 | 36,370,564 |
| 2024-02-19 | 6.18 | 6.6 | 6.17 | 6.32 | +3.95% | 97,393 | 62,213,893 |
| 2024-02-08 | 5.46 | 6.1 | 5.36 | 6.08 | +10.95% | 119,464 | 69,159,028 |
| 2024-02-07 | 5.64 | 5.64 | 5.22 | 5.48 | -3.69% | 129,425 | 70,015,085 |
| 2024-02-06 | 5.53 | 5.97 | 5.12 | 5.69 | -0.35% | 141,434 | 76,975,448 |
| 2024-02-05 | 6.61 | 6.76 | 5.49 | 5.71 | -15.41% | 139,262 | 81,574,803 |
| 2024-02-02 | 7.21 | 7.46 | 6.44 | 6.75 | -5.99% | 79,797 | 54,974,476 |
| 2024-02-01 | 7.6 | 7.63 | 6.92 | 7.18 | -1.64% | 67,113 | 48,060,425 |
| 2024-01-31 | 7.85 | 7.85 | 7.28 | 7.3 | -7.59% | 52,832 | 39,498,562 |
| 2024-01-30 | 8.29 | 8.29 | 7.83 | 7.9 | -4.24% | 35,315 | 28,352,252 |
| 2024-01-29 | 8.61 | 8.7 | 8.25 | 8.25 | -3.62% | 34,817 | 29,224,309 |
| 2024-01-26 | 8.52 | 8.75 | 8.49 | 8.56 | +0.47% | 36,426 | 31,363,957 |
| 2024-01-25 | 8.18 | 8.53 | 8.1 | 8.52 | +4.41% | 39,726 | 33,007,413 |
| 2024-01-24 | 8 | 8.28 | 7.83 | 8.16 | +2% | 60,005 | 48,519,464 |
| 2024-01-23 | 8.36 | 8.5 | 7.93 | 8 | -3.96% | 61,836 | 49,603,094 |
| 2024-01-22 | 9.05 | 9.06 | 8.32 | 8.33 | -7.65% | 41,466 | 36,041,946 |
| 2024-01-19 | 9.14 | 9.3 | 9 | 9.02 | -2.06% | 45,076 | 41,032,499 |
| 2024-01-18 | 9.2 | 9.54 | 8.92 | 9.21 | -0.65% | 61,698 | 56,471,629 |
| 2024-01-17 | 9.55 | 9.62 | 9.21 | 9.27 | -2.52% | 34,043 | 32,086,150 |
| 2024-01-16 | 9.59 | 9.61 | 9.37 | 9.51 | -0.42% | 24,911 | 23,593,498 |
| 2024-01-15 | 9.63 | 9.64 | 9.43 | 9.55 | -0.31% | 21,870 | 20,891,129 |
| 2024-01-12 | 9.59 | 9.77 | 9.54 | 9.58 | -0.21% | 25,762 | 24,895,630 |
| 2024-01-11 | 9.57 | 9.63 | 9.5 | 9.6 | -0.1% | 29,056 | 27,811,403 |
| 2024-01-10 | 9.64 | 9.77 | 9.5 | 9.61 | -0.62% | 27,075 | 26,083,195 |
| 2024-01-09 | 9.68 | 9.79 | 9.56 | 9.67 | -0.31% | 27,579 | 26,722,042 |
| 2024-01-08 | 9.91 | 9.95 | 9.66 | 9.7 | -2.12% | 30,270 | 29,635,298 |
| 2024-01-05 | 10.09 | 10.09 | 9.85 | 9.91 | -1.29% | 22,388 | 22,333,299 |
| 2024-01-04 | 10.09 | 10.1 | 9.95 | 10.04 | -0.3% | 21,743 | 21,792,008 |
| 2024-01-03 | 9.93 | 10.11 | 9.93 | 10.07 | +0.7% | 37,307 | 37,458,964 |
| 2024-01-02 | 9.79 | 10.03 | 9.79 | 10 | +2.35% | 44,907 | 44,726,694 |
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：