股票概览
7.23
-7.19%
-0.56
7.37
开盘价
7.49
最高价
7.1
最低价
223,665
成交量
数据更新至: 2024-03-29
技术指标
7.15
MA5 (5日均线)
7.06
MA10 (10日均线)
6.71
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 | 7.37 | 7.49 | 7.1 | 7.23 | -7.19% | 223,665 | 162,238,197 |
| 2024-03-28 | 6.84 | 7.91 | 6.84 | 7.79 | +8.34% | 262,282 | 195,820,531 |
| 2024-03-27 | 6.75 | 7.48 | 6.68 | 7.19 | +5.89% | 159,711 | 112,883,975 |
| 2024-03-26 | 6.76 | 6.92 | 6.62 | 6.79 | +0.3% | 46,169 | 31,188,645 |
| 2024-03-25 | 6.8 | 7.02 | 6.73 | 6.77 | -0.59% | 54,084 | 37,083,546 |
| 2024-03-22 | 7.05 | 7.12 | 6.77 | 6.81 | -2.99% | 45,736 | 31,606,812 |
| 2024-03-21 | 7.06 | 7.15 | 6.87 | 7.02 | -0.43% | 44,918 | 31,453,088 |
| 2024-03-20 | 6.85 | 7.1 | 6.85 | 7.05 | +2.47% | 56,147 | 39,309,626 |
| 2024-03-19 | 7.01 | 7.09 | 6.87 | 6.88 | -1.99% | 51,206 | 35,553,760 |
| 2024-03-18 | 6.68 | 7.06 | 6.68 | 7.02 | +5.09% | 77,228 | 53,180,007 |
| 2024-03-15 | 6.53 | 6.69 | 6.45 | 6.68 | +1.98% | 53,560 | 35,466,531 |
| 2024-03-14 | 6.5 | 6.58 | 6.37 | 6.55 | +0.61% | 47,766 | 31,039,698 |
| 2024-03-13 | 6.56 | 6.63 | 6.39 | 6.51 | -0.76% | 40,620 | 26,401,798 |
| 2024-03-12 | 6.37 | 6.56 | 6.28 | 6.56 | +3.14% | 52,355 | 33,639,172 |
| 2024-03-11 | 6.34 | 6.37 | 6.17 | 6.36 | +1.11% | 49,894 | 31,275,244 |
| 2024-03-08 | 6.23 | 6.5 | 6.19 | 6.29 | +2.11% | 54,919 | 34,648,458 |
| 2024-03-07 | 6.18 | 6.35 | 6.15 | 6.16 | -0.32% | 48,755 | 30,556,171 |
| 2024-03-06 | 6.04 | 6.27 | 5.94 | 6.18 | +2.49% | 38,924 | 23,897,928 |
| 2024-03-05 | 6.24 | 6.26 | 6.02 | 6.03 | -3.37% | 45,039 | 27,435,503 |
| 2024-03-04 | 6.35 | 6.4 | 6.03 | 6.24 | -1.42% | 52,944 | 32,874,976 |
| 2024-03-01 | 6.28 | 6.43 | 6.12 | 6.33 | +0.8% | 52,933 | 33,266,765 |
| 2024-02-29 | 5.94 | 6.29 | 5.84 | 6.28 | +4.49% | 92,686 | 56,834,153 |
| 2024-02-28 | 6.88 | 7.13 | 5.9 | 6.01 | -11.62% | 118,221 | 76,994,905 |
| 2024-02-27 | 6.63 | 6.83 | 6.55 | 6.8 | +2.56% | 58,632 | 39,513,099 |
| 2024-02-26 | 6.4 | 6.92 | 6.3 | 6.63 | +3.59% | 91,580 | 60,216,036 |
| 2024-02-23 | 6.06 | 6.48 | 6 | 6.4 | +6.14% | 81,064 | 50,858,316 |
| 2024-02-22 | 5.65 | 6.07 | 5.65 | 6.03 | +5.79% | 75,839 | 45,016,231 |
| 2024-02-21 | 5.42 | 6 | 5.39 | 5.7 | +3.45% | 75,796 | 43,472,841 |
| 2024-02-20 | 5.34 | 5.54 | 5.21 | 5.51 | +3.77% | 58,340 | 31,751,878 |
| 2024-02-19 | 5.05 | 5.47 | 5.05 | 5.31 | +5.78% | 115,978 | 61,127,160 |
| 2024-02-08 | 4.44 | 5.08 | 4.23 | 5.02 | +11.31% | 145,647 | 67,463,959 |
| 2024-02-07 | 4.99 | 5 | 4.33 | 4.51 | -9.98% | 174,210 | 78,863,555 |
| 2024-02-06 | 5.01 | 5.31 | 4.31 | 5.01 | -4.75% | 149,509 | 71,009,328 |
| 2024-02-05 | 6.39 | 6.39 | 5.16 | 5.26 | -18.45% | 125,820 | 68,511,425 |
| 2024-02-02 | 6.89 | 7.19 | 6.21 | 6.45 | -6.39% | 70,308 | 47,048,928 |
| 2024-02-01 | 6.96 | 7.01 | 6.6 | 6.89 | -2.96% | 67,189 | 45,785,565 |
| 2024-01-31 | 7.76 | 7.76 | 7.01 | 7.1 | -8.03% | 44,580 | 32,494,655 |
| 2024-01-30 | 8.16 | 8.16 | 7.65 | 7.72 | -4.69% | 33,640 | 26,313,237 |
| 2024-01-29 | 8.66 | 8.66 | 8.03 | 8.1 | -4.82% | 41,273 | 33,991,304 |
| 2024-01-26 | 8.38 | 8.69 | 8.34 | 8.51 | +1.67% | 43,064 | 36,867,213 |
| 2024-01-25 | 8.07 | 8.38 | 7.91 | 8.37 | +4.89% | 41,653 | 34,010,275 |
| 2024-01-24 | 7.87 | 8.19 | 7.67 | 7.98 | +2.7% | 54,845 | 43,416,899 |
| 2024-01-23 | 8.23 | 8.25 | 7.68 | 7.77 | -5.01% | 61,078 | 47,606,340 |
| 2024-01-22 | 8.86 | 8.9 | 8.1 | 8.18 | -7.47% | 43,639 | 36,952,505 |
| 2024-01-19 | 9 | 9.13 | 8.83 | 8.84 | -1.01% | 32,299 | 28,818,597 |
| 2024-01-18 | 9.15 | 9.25 | 8.75 | 8.93 | -2.62% | 47,948 | 42,927,352 |
| 2024-01-17 | 9.35 | 9.4 | 9.16 | 9.17 | -1.5% | 26,602 | 24,710,078 |
| 2024-01-16 | 9.36 | 9.53 | 9.17 | 9.31 | -0.64% | 32,328 | 30,029,632 |
| 2024-01-15 | 9.34 | 9.45 | 9.27 | 9.37 | +0.11% | 28,511 | 26,645,890 |
| 2024-01-12 | 9.44 | 9.56 | 9.33 | 9.36 | -0.95% | 20,287 | 19,155,086 |
| 2024-01-11 | 9.36 | 9.47 | 9.31 | 9.45 | +1.07% | 23,131 | 21,765,896 |
| 2024-01-10 | 9.34 | 9.44 | 9.22 | 9.35 | -0.43% | 25,747 | 24,075,260 |
| 2024-01-09 | 9.3 | 9.47 | 9.28 | 9.39 | +0.97% | 34,591 | 32,465,975 |
| 2024-01-08 | 9.52 | 9.56 | 9.27 | 9.3 | -2.31% | 40,360 | 37,906,438 |
| 2024-01-05 | 9.54 | 9.66 | 9.47 | 9.52 | -0.21% | 29,231 | 27,906,605 |
| 2024-01-04 | 9.49 | 9.58 | 9.39 | 9.54 | +0.42% | 23,961 | 22,751,579 |
| 2024-01-03 | 9.42 | 9.57 | 9.37 | 9.5 | +0.53% | 36,520 | 34,525,844 |
| 2024-01-02 | 9.28 | 9.49 | 9.28 | 9.45 | +1.94% | 34,562 | 32,545,052 |
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：