股票概览
8.02
+3.08%
+0.24
7.81
开盘价
8.02
最高价
7.78
最低价
30,156
成交量
数据更新至: 2024-03-29
技术指标
7.84
MA5 (5日均线)
7.92
MA10 (10日均线)
7.69
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 | 7.81 | 8.02 | 7.78 | 8.02 | +3.08% | 30,156 | 23,855,814 |
| 2024-03-28 | 7.5 | 7.86 | 7.5 | 7.78 | +1.43% | 26,620 | 20,634,425 |
| 2024-03-27 | 7.88 | 7.91 | 7.67 | 7.67 | -3.03% | 26,070 | 20,251,237 |
| 2024-03-26 | 7.84 | 7.92 | 7.63 | 7.91 | +1.41% | 28,075 | 21,861,576 |
| 2024-03-25 | 7.85 | 8.02 | 7.78 | 7.8 | -1.52% | 24,101 | 19,040,653 |
| 2024-03-22 | 8.13 | 8.15 | 7.88 | 7.92 | -2.1% | 33,032 | 26,372,541 |
| 2024-03-21 | 8.12 | 8.18 | 7.94 | 8.09 | -0.61% | 33,881 | 27,303,294 |
| 2024-03-20 | 7.95 | 8.14 | 7.92 | 8.14 | +2.13% | 32,196 | 25,887,935 |
| 2024-03-19 | 7.9 | 8.11 | 7.87 | 7.97 | +0.89% | 44,902 | 35,833,457 |
| 2024-03-18 | 7.87 | 7.94 | 7.77 | 7.9 | 0% | 47,509 | 37,255,056 |
| 2024-03-15 | 7.61 | 7.97 | 7.52 | 7.9 | +3.81% | 50,071 | 39,043,557 |
| 2024-03-14 | 7.64 | 7.75 | 7.5 | 7.61 | +0.26% | 27,938 | 21,299,451 |
| 2024-03-13 | 7.59 | 7.68 | 7.49 | 7.59 | -0.13% | 26,528 | 20,125,287 |
| 2024-03-12 | 7.5 | 7.61 | 7.38 | 7.6 | +2.01% | 32,706 | 24,572,961 |
| 2024-03-11 | 7.4 | 7.45 | 7.33 | 7.45 | +1.36% | 26,848 | 19,839,311 |
| 2024-03-08 | 7.32 | 7.43 | 7.16 | 7.35 | +0.27% | 26,463 | 19,259,549 |
| 2024-03-07 | 7.25 | 7.53 | 7.25 | 7.33 | +1.1% | 45,246 | 33,517,578 |
| 2024-03-06 | 7.1 | 7.37 | 7.09 | 7.25 | +0.97% | 28,896 | 20,937,823 |
| 2024-03-05 | 7.4 | 7.4 | 7.13 | 7.18 | -2.97% | 27,219 | 19,654,974 |
| 2024-03-04 | 7.41 | 7.49 | 7.26 | 7.4 | -0.67% | 30,085 | 22,160,137 |
| 2024-03-01 | 7.4 | 7.47 | 7.32 | 7.45 | +1.36% | 36,406 | 26,937,142 |
| 2024-02-29 | 6.95 | 7.36 | 6.95 | 7.35 | +3.81% | 50,480 | 36,705,473 |
| 2024-02-28 | 7.89 | 7.95 | 7.07 | 7.08 | -10.61% | 97,074 | 73,581,751 |
| 2024-02-27 | 7.45 | 7.93 | 7.45 | 7.92 | +6.02% | 77,072 | 60,137,651 |
| 2024-02-26 | 7.31 | 7.65 | 7.2 | 7.47 | +2.33% | 50,633 | 37,710,466 |
| 2024-02-23 | 7.07 | 7.33 | 7.03 | 7.3 | +3.25% | 46,159 | 33,094,999 |
| 2024-02-22 | 6.93 | 7.16 | 6.86 | 7.07 | +3.51% | 46,534 | 32,629,254 |
| 2024-02-21 | 6.59 | 7.14 | 6.56 | 6.83 | +2.71% | 51,580 | 35,514,665 |
| 2024-02-20 | 6.6 | 6.69 | 6.4 | 6.65 | +1.37% | 36,879 | 24,212,921 |
| 2024-02-19 | 6.4 | 6.69 | 6.39 | 6.56 | +2.66% | 63,714 | 41,643,361 |
| 2024-02-08 | 5.75 | 6.43 | 5.69 | 6.39 | +10.17% | 85,982 | 51,706,780 |
| 2024-02-07 | 6.1 | 6.24 | 5.76 | 5.8 | -4.13% | 67,296 | 40,007,150 |
| 2024-02-06 | 5.46 | 6.27 | 5.46 | 6.05 | +0.17% | 79,632 | 46,445,075 |
| 2024-02-05 | 7.06 | 7.07 | 5.91 | 6.04 | -14.57% | 70,806 | 44,198,582 |
| 2024-02-02 | 7.7 | 7.75 | 6.82 | 7.07 | -6.48% | 47,116 | 34,174,576 |
| 2024-02-01 | 7.66 | 7.76 | 7.32 | 7.56 | -1.31% | 34,824 | 26,339,624 |
| 2024-01-31 | 8.14 | 8.21 | 7.65 | 7.66 | -6.36% | 45,675 | 35,968,680 |
| 2024-01-30 | 8.51 | 8.6 | 8.15 | 8.18 | -1.68% | 44,541 | 37,225,982 |
| 2024-01-29 | 8.76 | 8.88 | 8.29 | 8.32 | -5.02% | 31,192 | 26,458,414 |
| 2024-01-26 | 8.72 | 8.93 | 8.64 | 8.76 | +0.69% | 23,839 | 21,010,728 |
| 2024-01-25 | 8.4 | 8.73 | 8.32 | 8.7 | +3.57% | 28,104 | 24,045,698 |
| 2024-01-24 | 8.42 | 8.53 | 8.1 | 8.4 | +1.57% | 39,058 | 32,491,181 |
| 2024-01-23 | 8.48 | 8.52 | 8.16 | 8.27 | -1.78% | 45,095 | 37,326,732 |
| 2024-01-22 | 9.32 | 9.44 | 8.37 | 8.42 | -6.76% | 53,902 | 47,483,907 |
| 2024-01-19 | 9.13 | 9.25 | 9.02 | 9.03 | -1.1% | 20,083 | 18,293,827 |
| 2024-01-18 | 9.53 | 9.53 | 8.92 | 9.13 | -2.87% | 34,249 | 31,247,280 |
| 2024-01-17 | 9.65 | 9.71 | 9.4 | 9.4 | -2.49% | 17,288 | 16,545,657 |
| 2024-01-16 | 9.68 | 9.74 | 9.51 | 9.64 | -0.52% | 19,056 | 18,321,960 |
| 2024-01-15 | 9.68 | 9.76 | 9.58 | 9.69 | -0.1% | 14,502 | 14,002,110 |
| 2024-01-12 | 9.71 | 9.85 | 9.66 | 9.7 | -0.31% | 12,994 | 12,659,654 |
| 2024-01-11 | 9.65 | 9.74 | 9.53 | 9.73 | +1.25% | 19,253 | 18,570,833 |
| 2024-01-10 | 9.74 | 9.78 | 9.54 | 9.61 | -0.93% | 20,854 | 20,154,674 |
| 2024-01-09 | 9.65 | 9.78 | 9.59 | 9.7 | +0.73% | 20,475 | 19,829,075 |
| 2024-01-08 | 9.87 | 9.94 | 9.62 | 9.63 | -2.33% | 23,995 | 23,323,587 |
| 2024-01-05 | 9.98 | 10 | 9.77 | 9.86 | -1.1% | 20,921 | 20,687,278 |
| 2024-01-04 | 9.93 | 10.02 | 9.88 | 9.97 | +0.2% | 18,418 | 18,342,625 |
| 2024-01-03 | 9.92 | 10.02 | 9.87 | 9.95 | +0.1% | 22,129 | 21,978,796 |
| 2024-01-02 | 9.82 | 9.98 | 9.66 | 9.94 | +2.47% | 33,364 | 32,956,007 |
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：