股票概览
7.29
-0.14%
-0.01
7.29
开盘价
7.4
最高价
7.2
最低价
47,576
成交量
数据更新至: 2024-03-29
技术指标
7.35
MA5 (5日均线)
7.60
MA10 (10日均线)
7.63
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 | 7.29 | 7.4 | 7.2 | 7.29 | -0.14% | 47,576 | 34,733,776 |
| 2024-03-28 | 7.32 | 7.42 | 7.2 | 7.3 | 0% | 69,747 | 50,948,774 |
| 2024-03-27 | 7.56 | 7.7 | 7.3 | 7.3 | -2.93% | 80,787 | 60,784,118 |
| 2024-03-26 | 7.33 | 7.58 | 7.3 | 7.52 | +2.59% | 72,906 | 54,203,314 |
| 2024-03-25 | 7.55 | 7.6 | 7.33 | 7.33 | -3.17% | 62,158 | 46,341,454 |
| 2024-03-22 | 7.85 | 7.88 | 7.57 | 7.57 | -3.93% | 71,870 | 55,123,507 |
| 2024-03-21 | 7.92 | 7.97 | 7.8 | 7.88 | -0.88% | 61,131 | 48,112,232 |
| 2024-03-20 | 7.89 | 7.97 | 7.84 | 7.95 | +1.02% | 63,061 | 49,921,474 |
| 2024-03-19 | 8 | 8.04 | 7.87 | 7.87 | -1.87% | 94,651 | 75,030,190 |
| 2024-03-18 | 7.99 | 8.08 | 7.9 | 8.02 | -0.12% | 158,777 | 126,329,258 |
| 2024-03-15 | 7.56 | 8.18 | 7.51 | 8.03 | +6.08% | 228,458 | 180,386,721 |
| 2024-03-14 | 7.65 | 7.72 | 7.49 | 7.57 | -1.3% | 61,744 | 46,964,363 |
| 2024-03-13 | 7.7 | 7.76 | 7.6 | 7.67 | -1.67% | 79,133 | 60,628,128 |
| 2024-03-12 | 7.71 | 7.92 | 7.63 | 7.8 | +1.83% | 117,984 | 91,551,292 |
| 2024-03-11 | 7.54 | 7.66 | 7.48 | 7.66 | +2.82% | 63,389 | 48,079,917 |
| 2024-03-08 | 7.47 | 7.58 | 7.38 | 7.45 | 0% | 53,182 | 39,747,713 |
| 2024-03-07 | 7.62 | 7.71 | 7.45 | 7.45 | -2.1% | 67,890 | 51,415,051 |
| 2024-03-06 | 7.57 | 7.8 | 7.56 | 7.61 | -0.39% | 69,578 | 53,293,265 |
| 2024-03-05 | 7.64 | 7.74 | 7.52 | 7.64 | -0.65% | 89,307 | 68,250,859 |
| 2024-03-04 | 7.8 | 7.95 | 7.6 | 7.69 | -2.41% | 112,350 | 86,713,754 |
| 2024-03-01 | 7.98 | 8.18 | 7.76 | 7.88 | +2.2% | 181,289 | 143,363,669 |
| 2024-02-29 | 7.16 | 7.75 | 7.12 | 7.71 | +7.23% | 158,107 | 118,898,000 |
| 2024-02-28 | 7.55 | 7.84 | 7.18 | 7.19 | -4.64% | 176,061 | 132,918,943 |
| 2024-02-27 | 7.32 | 7.55 | 7.25 | 7.54 | +2.17% | 93,572 | 69,558,846 |
| 2024-02-26 | 7.26 | 7.54 | 7.2 | 7.38 | +1.51% | 108,857 | 80,137,398 |
| 2024-02-23 | 7.08 | 7.27 | 7.05 | 7.27 | +2.39% | 92,116 | 66,010,017 |
| 2024-02-22 | 7.1 | 7.19 | 6.99 | 7.1 | +0.28% | 83,476 | 59,160,771 |
| 2024-02-21 | 6.97 | 7.3 | 6.89 | 7.08 | +2.02% | 107,780 | 76,800,703 |
| 2024-02-20 | 6.9 | 6.99 | 6.81 | 6.94 | -0.86% | 77,282 | 53,374,259 |
| 2024-02-19 | 7.07 | 7.18 | 6.87 | 7 | +0.29% | 107,180 | 75,006,648 |
| 2024-02-08 | 6.7 | 7.16 | 6.64 | 6.98 | +5.12% | 124,241 | 86,783,623 |
| 2024-02-07 | 6.43 | 6.78 | 6.42 | 6.64 | +3.27% | 133,328 | 88,457,461 |
| 2024-02-06 | 5.8 | 6.55 | 5.72 | 6.43 | +9.35% | 135,730 | 84,543,414 |
| 2024-02-05 | 6.26 | 6.39 | 5.73 | 5.88 | -8.13% | 123,822 | 74,434,678 |
| 2024-02-02 | 6.83 | 7.02 | 6.12 | 6.4 | -6.02% | 135,952 | 89,013,138 |
| 2024-02-01 | 6.56 | 7.13 | 6.55 | 6.81 | +2.71% | 130,033 | 89,731,011 |
| 2024-01-31 | 7.4 | 7.45 | 6.61 | 6.63 | -11.13% | 180,733 | 126,024,092 |
| 2024-01-30 | 8.25 | 8.25 | 7.36 | 7.46 | -12.13% | 264,628 | 205,125,906 |
| 2024-01-29 | 8.95 | 8.95 | 8.45 | 8.49 | -7.21% | 244,884 | 212,602,801 |
| 2024-01-26 | 8.66 | 9.28 | 8.61 | 9.15 | +4.33% | 349,084 | 316,464,626 |
| 2024-01-25 | 8.73 | 8.8 | 8.42 | 8.77 | -0.68% | 229,043 | 197,801,736 |
| 2024-01-24 | 8.91 | 8.96 | 8.51 | 8.83 | -1.78% | 247,885 | 216,146,427 |
| 2024-01-23 | 8.82 | 9.14 | 8.55 | 8.99 | -0.55% | 295,156 | 262,624,081 |
| 2024-01-22 | 8.47 | 9.25 | 8.3 | 9.04 | +3.91% | 404,551 | 359,970,356 |
| 2024-01-19 | 8.52 | 9 | 8.51 | 8.7 | 0% | 255,472 | 224,697,773 |
| 2024-01-18 | 8.34 | 8.74 | 8.02 | 8.7 | +0.35% | 241,829 | 201,072,640 |
| 2024-01-17 | 8.28 | 9 | 8.28 | 8.67 | +2.85% | 321,572 | 282,899,757 |
| 2024-01-16 | 7.87 | 9.14 | 7.85 | 8.43 | +6.57% | 246,570 | 211,393,668 |
| 2024-01-15 | 7.97 | 8.03 | 7.85 | 7.91 | -1.49% | 31,172 | 24,689,740 |
| 2024-01-12 | 7.97 | 8.18 | 7.95 | 8.03 | +0.38% | 37,483 | 30,269,187 |
| 2024-01-11 | 7.84 | 8.08 | 7.76 | 8 | +2.04% | 45,060 | 35,688,141 |
| 2024-01-10 | 7.82 | 8 | 7.68 | 7.84 | +0.13% | 35,453 | 27,850,643 |
| 2024-01-09 | 7.87 | 8.01 | 7.76 | 7.83 | -0.51% | 42,846 | 33,692,702 |
| 2024-01-08 | 8.07 | 8.17 | 7.86 | 7.87 | -3.44% | 39,756 | 31,732,301 |
| 2024-01-05 | 8.21 | 8.34 | 8.09 | 8.15 | -1.09% | 31,792 | 26,090,379 |
| 2024-01-04 | 8.29 | 8.33 | 8.21 | 8.24 | -1.2% | 24,580 | 20,319,344 |
| 2024-01-03 | 8.28 | 8.36 | 8.22 | 8.34 | +0.72% | 37,465 | 31,128,286 |
| 2024-01-02 | 8.29 | 8.31 | 8.2 | 8.28 | -0.24% | 31,226 | 25,819,131 |
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：