股票概览
7.36
+1.24%
+0.09
7.26
开盘价
7.36
最高价
7.15
最低价
41,148
成交量
数据更新至: 2024-03-29
技术指标
7.25
MA5 (5日均线)
7.50
MA10 (10日均线)
7.37
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 | 7.26 | 7.36 | 7.15 | 7.36 | +1.24% | 41,148 | 29,901,072 |
| 2024-03-28 | 6.95 | 7.34 | 6.95 | 7.27 | +4.76% | 57,162 | 41,151,954 |
| 2024-03-27 | 7.26 | 7.28 | 6.93 | 6.94 | -4.41% | 59,305 | 41,830,604 |
| 2024-03-26 | 7.42 | 7.51 | 7.12 | 7.26 | -2.42% | 73,915 | 53,891,078 |
| 2024-03-25 | 7.63 | 7.77 | 7.41 | 7.44 | -3.5% | 60,214 | 45,819,945 |
| 2024-03-22 | 7.87 | 7.9 | 7.62 | 7.71 | -2.16% | 74,827 | 57,838,547 |
| 2024-03-21 | 7.79 | 7.89 | 7.67 | 7.88 | +1.16% | 78,585 | 61,382,750 |
| 2024-03-20 | 7.68 | 7.81 | 7.65 | 7.79 | +1.3% | 68,088 | 52,645,669 |
| 2024-03-19 | 7.6 | 7.88 | 7.55 | 7.69 | +0.79% | 86,047 | 66,462,784 |
| 2024-03-18 | 7.4 | 7.65 | 7.36 | 7.63 | +3.25% | 98,301 | 73,940,275 |
| 2024-03-15 | 7.41 | 7.44 | 7.24 | 7.39 | -0.94% | 71,627 | 52,474,705 |
| 2024-03-14 | 7.5 | 7.63 | 7.32 | 7.46 | -2.86% | 132,226 | 98,324,001 |
| 2024-03-13 | 7.28 | 8.47 | 7.25 | 7.68 | +5.49% | 207,492 | 163,146,530 |
| 2024-03-12 | 7.25 | 7.34 | 7.18 | 7.28 | +0.28% | 60,197 | 43,677,122 |
| 2024-03-11 | 7.1 | 7.26 | 7.05 | 7.26 | +1.82% | 57,503 | 41,370,388 |
| 2024-03-08 | 7.17 | 7.18 | 7 | 7.13 | +0.14% | 50,938 | 36,152,689 |
| 2024-03-07 | 7.09 | 7.25 | 7.01 | 7.12 | +0.28% | 85,140 | 60,822,843 |
| 2024-03-06 | 6.84 | 7.28 | 6.83 | 7.1 | +3.05% | 111,225 | 78,955,046 |
| 2024-03-05 | 7.08 | 7.08 | 6.85 | 6.89 | -2.68% | 64,492 | 44,589,378 |
| 2024-03-04 | 7 | 7.08 | 6.82 | 7.08 | +0.85% | 72,197 | 50,338,655 |
| 2024-03-01 | 6.73 | 7.02 | 6.67 | 7.02 | +4.31% | 89,830 | 61,693,305 |
| 2024-02-29 | 6.4 | 6.75 | 6.32 | 6.73 | +3.54% | 97,578 | 64,894,233 |
| 2024-02-28 | 7.14 | 7.34 | 6.46 | 6.5 | -9.09% | 154,780 | 108,181,701 |
| 2024-02-27 | 6.96 | 7.16 | 6.88 | 7.15 | +1.85% | 112,048 | 78,973,085 |
| 2024-02-26 | 7.2 | 7.35 | 6.85 | 7.02 | -2.23% | 179,741 | 125,917,265 |
| 2024-02-23 | 6.99 | 7.9 | 6.99 | 7.18 | +9.12% | 211,000 | 154,483,754 |
| 2024-02-22 | 6.45 | 6.66 | 6.26 | 6.58 | +5.28% | 84,871 | 55,056,634 |
| 2024-02-21 | 6.09 | 6.47 | 6.06 | 6.25 | +1.79% | 64,599 | 40,760,568 |
| 2024-02-20 | 5.96 | 6.18 | 5.87 | 6.14 | +1.49% | 61,718 | 37,586,460 |
| 2024-02-19 | 5.78 | 6.09 | 5.7 | 6.05 | +8.42% | 109,918 | 65,185,911 |
| 2024-02-08 | 5.19 | 5.59 | 4.95 | 5.58 | +9.63% | 109,362 | 57,753,060 |
| 2024-02-07 | 5.49 | 5.55 | 5.02 | 5.09 | -6.26% | 105,591 | 55,456,680 |
| 2024-02-06 | 5.24 | 5.69 | 4.92 | 5.43 | +2.45% | 118,774 | 62,353,635 |
| 2024-02-05 | 6.09 | 6.09 | 5.1 | 5.3 | -14.24% | 120,885 | 65,903,140 |
| 2024-02-02 | 6.58 | 6.76 | 5.88 | 6.18 | -5.65% | 67,475 | 42,463,202 |
| 2024-02-01 | 6.67 | 6.75 | 6.43 | 6.55 | -2.82% | 57,711 | 38,061,986 |
| 2024-01-31 | 7.21 | 7.22 | 6.74 | 6.74 | -6.52% | 65,058 | 45,102,623 |
| 2024-01-30 | 7.42 | 7.51 | 7.2 | 7.21 | -3.35% | 37,004 | 27,253,125 |
| 2024-01-29 | 7.9 | 7.92 | 7.44 | 7.46 | -4.6% | 50,448 | 38,410,227 |
| 2024-01-26 | 7.74 | 7.98 | 7.66 | 7.82 | +1.16% | 58,795 | 46,137,442 |
| 2024-01-25 | 7.42 | 7.74 | 7.36 | 7.73 | +4.6% | 57,501 | 43,717,726 |
| 2024-01-24 | 7.22 | 7.42 | 7 | 7.39 | +3.07% | 54,851 | 39,548,322 |
| 2024-01-23 | 7.18 | 7.32 | 7.07 | 7.17 | -1.38% | 51,895 | 37,177,090 |
| 2024-01-22 | 7.83 | 7.9 | 7.2 | 7.27 | -7.03% | 54,870 | 41,247,893 |
| 2024-01-19 | 7.93 | 7.97 | 7.79 | 7.82 | -1.39% | 32,949 | 25,884,410 |
| 2024-01-18 | 8.07 | 8.15 | 7.71 | 7.93 | -2.34% | 70,430 | 55,473,239 |
| 2024-01-17 | 8.3 | 8.35 | 8.09 | 8.12 | -2.17% | 34,862 | 28,639,092 |
| 2024-01-16 | 8.38 | 8.42 | 8.17 | 8.3 | -1.07% | 43,013 | 35,501,238 |
| 2024-01-15 | 8.4 | 8.49 | 8.32 | 8.39 | -0.71% | 34,589 | 28,946,351 |
| 2024-01-12 | 8.63 | 8.64 | 8.44 | 8.45 | -0.82% | 50,421 | 42,884,195 |
| 2024-01-11 | 8.2 | 8.56 | 8.19 | 8.52 | +3.9% | 65,574 | 55,337,183 |
| 2024-01-10 | 8.41 | 8.44 | 8.13 | 8.2 | -2.84% | 48,233 | 39,738,772 |
| 2024-01-09 | 8.38 | 8.6 | 8.3 | 8.44 | +0.96% | 50,656 | 42,950,964 |
| 2024-01-08 | 8.55 | 8.55 | 8.36 | 8.36 | -1.65% | 48,623 | 41,064,278 |
| 2024-01-05 | 8.84 | 8.84 | 8.41 | 8.5 | -3.19% | 88,238 | 75,629,556 |
| 2024-01-04 | 9 | 9.05 | 8.73 | 8.78 | -3.41% | 134,780 | 118,980,754 |
| 2024-01-03 | 8.78 | 9.55 | 8.76 | 9.09 | +3.41% | 222,763 | 204,124,780 |
| 2024-01-02 | 8.66 | 8.96 | 8.6 | 8.79 | +1.62% | 69,408 | 61,138,815 |
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：