股票概览
7.56
+0.8%
+0.06
7.49
开盘价
7.73
最高价
7.43
最低价
24,738
成交量
数据更新至: 2024-03-29
技术指标
7.46
MA5 (5日均线)
7.55
MA10 (10日均线)
7.40
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 | 7.49 | 7.73 | 7.43 | 7.56 | +0.8% | 24,738 | 18,658,854 |
| 2024-03-28 | 7.27 | 7.63 | 7.26 | 7.5 | +3.31% | 22,111 | 16,556,853 |
| 2024-03-27 | 7.52 | 7.57 | 7.21 | 7.26 | -3.59% | 16,678 | 12,350,184 |
| 2024-03-26 | 7.5 | 7.57 | 7.37 | 7.53 | +1.21% | 13,514 | 10,083,583 |
| 2024-03-25 | 7.56 | 7.66 | 7.43 | 7.44 | -1.59% | 18,613 | 14,059,827 |
| 2024-03-22 | 7.71 | 7.8 | 7.49 | 7.56 | -2.45% | 18,340 | 13,893,070 |
| 2024-03-21 | 7.73 | 7.81 | 7.58 | 7.75 | +0.26% | 23,968 | 18,475,348 |
| 2024-03-20 | 7.64 | 7.75 | 7.54 | 7.73 | +1.58% | 17,968 | 13,754,394 |
| 2024-03-19 | 7.57 | 7.68 | 7.51 | 7.61 | +0.53% | 22,584 | 17,164,247 |
| 2024-03-18 | 7.6 | 7.6 | 7.4 | 7.57 | +0.66% | 31,560 | 23,618,612 |
| 2024-03-15 | 7.53 | 7.57 | 7.39 | 7.52 | +1.21% | 21,821 | 16,287,948 |
| 2024-03-14 | 7.38 | 7.47 | 7.3 | 7.43 | +0.68% | 23,669 | 17,502,892 |
| 2024-03-13 | 7.43 | 7.45 | 7.28 | 7.38 | -0.54% | 17,540 | 12,894,453 |
| 2024-03-12 | 7.25 | 7.42 | 7.21 | 7.42 | +2.77% | 29,717 | 21,781,686 |
| 2024-03-11 | 7.05 | 7.22 | 7.04 | 7.22 | +1.55% | 23,634 | 16,825,392 |
| 2024-03-08 | 7.15 | 7.19 | 7.01 | 7.11 | -0.28% | 15,948 | 11,313,112 |
| 2024-03-07 | 7.18 | 7.31 | 7.09 | 7.13 | -0.14% | 25,387 | 18,267,102 |
| 2024-03-06 | 7.12 | 7.2 | 7.01 | 7.14 | +0.56% | 13,801 | 9,824,253 |
| 2024-03-05 | 7.17 | 7.25 | 7.07 | 7.1 | -0.42% | 25,506 | 18,235,541 |
| 2024-03-04 | 7.33 | 7.38 | 7.03 | 7.13 | -1.79% | 24,154 | 17,282,318 |
| 2024-03-01 | 7.16 | 7.27 | 7.08 | 7.26 | +1.54% | 23,868 | 17,116,298 |
| 2024-02-29 | 6.95 | 7.17 | 6.88 | 7.15 | +2.29% | 34,998 | 24,741,705 |
| 2024-02-28 | 7.63 | 7.67 | 6.94 | 6.99 | -8.39% | 59,519 | 44,063,576 |
| 2024-02-27 | 7.58 | 7.68 | 7.45 | 7.63 | -1.55% | 47,641 | 35,998,397 |
| 2024-02-26 | 7.32 | 8.08 | 7.3 | 7.75 | +6.9% | 54,662 | 41,776,198 |
| 2024-02-23 | 6.98 | 7.27 | 6.92 | 7.25 | +4.02% | 25,526 | 18,128,142 |
| 2024-02-22 | 6.79 | 7.03 | 6.77 | 6.97 | +2.2% | 19,722 | 13,661,892 |
| 2024-02-21 | 6.58 | 7.09 | 6.58 | 6.82 | +2.25% | 27,441 | 18,891,412 |
| 2024-02-20 | 6.63 | 6.8 | 6.5 | 6.67 | +0.91% | 32,418 | 21,689,046 |
| 2024-02-19 | 6.38 | 6.86 | 6.38 | 6.61 | +4.26% | 45,796 | 30,457,491 |
| 2024-02-08 | 5.77 | 6.45 | 5.68 | 6.34 | +8.38% | 38,875 | 23,554,475 |
| 2024-02-07 | 6.2 | 6.21 | 5.69 | 5.85 | -6.4% | 52,632 | 30,949,270 |
| 2024-02-06 | 5.6 | 6.66 | 5.5 | 6.25 | +1.63% | 62,422 | 37,653,727 |
| 2024-02-05 | 6.84 | 6.86 | 5.9 | 6.15 | -11.51% | 56,419 | 35,008,703 |
| 2024-02-02 | 7.35 | 7.58 | 6.62 | 6.95 | -5.44% | 33,703 | 23,739,289 |
| 2024-02-01 | 7.41 | 7.79 | 7.16 | 7.35 | -3.16% | 30,244 | 22,243,847 |
| 2024-01-31 | 8.19 | 8.19 | 7.46 | 7.59 | -3.31% | 36,959 | 28,218,625 |
| 2024-01-30 | 8.05 | 8.14 | 7.8 | 7.85 | -3.09% | 24,325 | 19,425,801 |
| 2024-01-29 | 8.58 | 8.58 | 8.09 | 8.1 | -5.37% | 32,493 | 26,752,191 |
| 2024-01-26 | 8.4 | 8.58 | 8.21 | 8.56 | +2.15% | 22,041 | 18,693,619 |
| 2024-01-25 | 8.17 | 8.4 | 8.04 | 8.38 | +2.57% | 21,768 | 18,018,235 |
| 2024-01-24 | 8.1 | 8.33 | 7.82 | 8.17 | +2.13% | 24,781 | 20,034,322 |
| 2024-01-23 | 8.08 | 8.21 | 7.76 | 8 | -0.99% | 41,317 | 32,793,330 |
| 2024-01-22 | 8.71 | 8.71 | 8 | 8.08 | -6.7% | 34,858 | 29,112,331 |
| 2024-01-19 | 8.91 | 8.93 | 8.66 | 8.66 | -1.14% | 17,671 | 15,465,942 |
| 2024-01-18 | 8.97 | 9.09 | 8.55 | 8.76 | -2.88% | 29,634 | 25,981,096 |
| 2024-01-17 | 9.01 | 9.21 | 9.01 | 9.02 | -0.66% | 16,568 | 15,109,178 |
| 2024-01-16 | 9.09 | 9.14 | 8.98 | 9.08 | 0% | 25,070 | 22,681,216 |
| 2024-01-15 | 9 | 9.15 | 9 | 9.08 | +0.11% | 16,931 | 15,392,021 |
| 2024-01-12 | 9.18 | 9.22 | 9.07 | 9.07 | -0.66% | 15,139 | 13,827,796 |
| 2024-01-11 | 9.06 | 9.15 | 8.97 | 9.13 | +0.88% | 14,034 | 12,725,830 |
| 2024-01-10 | 9.08 | 9.2 | 9.02 | 9.05 | -0.55% | 22,140 | 20,116,210 |
| 2024-01-09 | 8.99 | 9.21 | 8.97 | 9.1 | +1.22% | 25,072 | 22,789,773 |
| 2024-01-08 | 9.08 | 9.13 | 8.98 | 8.99 | -1.21% | 19,611 | 17,734,055 |
| 2024-01-05 | 9.07 | 9.24 | 9.06 | 9.1 | +0.22% | 22,650 | 20,760,805 |
| 2024-01-04 | 8.97 | 9.12 | 8.97 | 9.08 | +0.44% | 20,734 | 18,763,719 |
| 2024-01-03 | 9.08 | 9.16 | 8.95 | 9.04 | -0.99% | 16,174 | 14,609,957 |
| 2024-01-02 | 9.04 | 9.19 | 9 | 9.13 | +1.11% | 17,161 | 15,651,300 |
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：