股票概览
7.59
-1.17%
-0.09
7.65
开盘价
7.68
最高价
7.45
最低价
90,292
成交量
数据更新至: 2024-03-29
技术指标
7.62
MA5 (5日均线)
7.97
MA10 (10日均线)
7.82
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 | 7.65 | 7.68 | 7.45 | 7.59 | -1.17% | 90,292 | 68,172,929 |
| 2024-03-28 | 7.56 | 7.76 | 7.43 | 7.68 | +2.95% | 106,857 | 81,429,543 |
| 2024-03-27 | 7.69 | 7.85 | 7.46 | 7.46 | -2.48% | 111,208 | 85,483,879 |
| 2024-03-26 | 7.72 | 7.8 | 7.47 | 7.65 | -0.91% | 95,853 | 73,203,022 |
| 2024-03-25 | 8 | 8.08 | 7.72 | 7.72 | -4.1% | 116,878 | 92,556,897 |
| 2024-03-22 | 8.28 | 8.32 | 7.96 | 8.05 | -3.82% | 189,603 | 153,127,129 |
| 2024-03-21 | 8.45 | 8.5 | 8.25 | 8.37 | -1.99% | 207,916 | 174,279,221 |
| 2024-03-20 | 8.2 | 8.66 | 8.11 | 8.54 | +3.14% | 363,043 | 308,178,338 |
| 2024-03-19 | 8.25 | 8.42 | 8.15 | 8.28 | -0.96% | 238,733 | 197,206,707 |
| 2024-03-18 | 8.03 | 8.43 | 7.89 | 8.36 | +5.56% | 311,299 | 255,872,317 |
| 2024-03-15 | 7.94 | 8.3 | 7.78 | 7.92 | -0.75% | 259,649 | 207,447,882 |
| 2024-03-14 | 8.41 | 8.8 | 7.86 | 7.98 | +0.76% | 408,289 | 341,243,386 |
| 2024-03-13 | 7.67 | 7.94 | 7.53 | 7.92 | +2.72% | 251,414 | 195,864,481 |
| 2024-03-12 | 7.72 | 7.9 | 7.65 | 7.71 | +0.78% | 192,172 | 149,015,659 |
| 2024-03-11 | 7.58 | 7.7 | 7.48 | 7.65 | +0.13% | 184,799 | 140,258,759 |
| 2024-03-08 | 7.32 | 7.89 | 7.32 | 7.64 | +6.56% | 279,441 | 211,728,210 |
| 2024-03-07 | 7.29 | 7.4 | 7.08 | 7.17 | -3.76% | 134,544 | 97,366,453 |
| 2024-03-06 | 7.52 | 7.52 | 7.26 | 7.45 | -0.13% | 127,127 | 93,855,342 |
| 2024-03-05 | 7.7 | 7.85 | 7.4 | 7.46 | -3.24% | 202,383 | 153,196,316 |
| 2024-03-04 | 7.43 | 7.72 | 7.31 | 7.71 | +5.18% | 228,446 | 172,056,277 |
| 2024-03-01 | 7.32 | 7.47 | 7.17 | 7.33 | -0.54% | 188,664 | 137,664,666 |
| 2024-02-29 | 7.12 | 7.43 | 7.1 | 7.37 | +1.52% | 227,469 | 165,654,221 |
| 2024-02-28 | 8.3 | 8.52 | 7.25 | 7.26 | -7.87% | 363,347 | 289,024,636 |
| 2024-02-27 | 7.56 | 8 | 7.56 | 7.88 | +2.6% | 276,236 | 215,758,688 |
| 2024-02-26 | 7.8 | 7.99 | 7.65 | 7.68 | -3.52% | 267,309 | 208,349,322 |
| 2024-02-23 | 7.62 | 8.09 | 7.61 | 7.96 | +0.76% | 364,846 | 286,958,644 |
| 2024-02-22 | 7.3 | 8.1 | 7.3 | 7.9 | +1.02% | 421,665 | 324,377,441 |
| 2024-02-21 | 8.17 | 8.88 | 7.65 | 7.82 | +5.25% | 514,732 | 415,877,052 |
| 2024-02-20 | 6.69 | 7.43 | 6.52 | 7.43 | +20.03% | 140,463 | 99,907,167 |
| 2024-02-19 | 5.95 | 6.3 | 5.89 | 6.19 | +5.27% | 157,049 | 96,316,660 |
| 2024-02-08 | 5.46 | 5.92 | 5.16 | 5.88 | +9.09% | 177,948 | 98,471,382 |
| 2024-02-07 | 5.72 | 5.74 | 5.21 | 5.39 | -5.27% | 175,725 | 96,569,720 |
| 2024-02-06 | 5.36 | 5.86 | 5.03 | 5.69 | +3.45% | 137,811 | 74,464,109 |
| 2024-02-05 | 6.25 | 6.3 | 5.35 | 5.5 | -13.11% | 156,975 | 89,119,835 |
| 2024-02-02 | 6.73 | 6.96 | 6.08 | 6.33 | -5.66% | 123,002 | 80,418,151 |
| 2024-02-01 | 6.76 | 6.98 | 6.53 | 6.71 | -1.03% | 127,102 | 85,537,748 |
| 2024-01-31 | 7.04 | 7.22 | 6.75 | 6.78 | -6.61% | 102,612 | 71,516,335 |
| 2024-01-30 | 7.51 | 7.79 | 7.24 | 7.26 | -1.63% | 109,419 | 81,722,089 |
| 2024-01-29 | 7.69 | 7.84 | 7.3 | 7.38 | -3.78% | 76,186 | 57,187,425 |
| 2024-01-26 | 7.84 | 7.94 | 7.63 | 7.67 | -2.17% | 75,016 | 58,484,469 |
| 2024-01-25 | 7.69 | 7.85 | 7.54 | 7.84 | +2.22% | 80,934 | 62,432,387 |
| 2024-01-24 | 7.53 | 7.68 | 7.32 | 7.67 | +1.86% | 48,325 | 36,340,579 |
| 2024-01-23 | 7.6 | 7.69 | 7.44 | 7.53 | -1.57% | 57,917 | 43,599,618 |
| 2024-01-22 | 8.17 | 8.21 | 7.61 | 7.65 | -6.93% | 66,106 | 52,093,112 |
| 2024-01-19 | 8.34 | 8.34 | 8.14 | 8.22 | -1.08% | 32,698 | 26,830,560 |
| 2024-01-18 | 8.4 | 8.46 | 8.07 | 8.31 | -1.66% | 54,093 | 44,486,338 |
| 2024-01-17 | 8.62 | 8.65 | 8.45 | 8.45 | -2.09% | 25,114 | 21,447,500 |
| 2024-01-16 | 8.69 | 8.73 | 8.51 | 8.63 | -0.8% | 32,578 | 28,020,092 |
| 2024-01-15 | 8.75 | 8.77 | 8.53 | 8.7 | +0.46% | 32,493 | 28,140,454 |
| 2024-01-12 | 8.8 | 8.85 | 8.66 | 8.66 | -2.15% | 29,027 | 25,385,938 |
| 2024-01-11 | 8.67 | 8.9 | 8.67 | 8.85 | +2.79% | 37,380 | 32,824,725 |
| 2024-01-10 | 8.73 | 8.78 | 8.6 | 8.61 | -1.15% | 25,734 | 22,322,014 |
| 2024-01-09 | 8.64 | 8.8 | 8.63 | 8.71 | +0.93% | 28,868 | 25,142,192 |
| 2024-01-08 | 8.88 | 8.91 | 8.61 | 8.63 | -2.6% | 31,688 | 27,652,653 |
| 2024-01-05 | 9.06 | 9.08 | 8.8 | 8.86 | -2.1% | 39,340 | 35,164,762 |
| 2024-01-04 | 9.14 | 9.17 | 8.99 | 9.05 | -0.98% | 35,146 | 31,736,640 |
| 2024-01-03 | 8.99 | 9.17 | 8.96 | 9.14 | +1.67% | 65,775 | 59,879,322 |
| 2024-01-02 | 8.98 | 9.05 | 8.82 | 8.99 | +0.45% | 45,638 | 40,862,390 |
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：