股票概览
7.42
+1.37%
+0.1
7.53
开盘价
7.53
最高价
7.33
最低价
107,854
成交量
数据更新至: 2024-03-29
技术指标
7.44
MA5 (5日均线)
7.55
MA10 (10日均线)
7.44
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 | 7.53 | 7.53 | 7.33 | 7.42 | +1.37% | 107,854 | 80,037,364 |
| 2024-03-28 | 7.13 | 7.46 | 7.1 | 7.32 | +1.24% | 150,896 | 110,844,419 |
| 2024-03-27 | 7.61 | 7.73 | 7.22 | 7.23 | -5.49% | 173,050 | 128,267,804 |
| 2024-03-26 | 7.54 | 7.88 | 7.47 | 7.65 | +0.79% | 184,740 | 141,572,413 |
| 2024-03-25 | 7.71 | 8.08 | 7.58 | 7.59 | -2.32% | 243,041 | 189,704,292 |
| 2024-03-22 | 7.73 | 7.91 | 7.56 | 7.77 | +0.26% | 241,695 | 186,788,750 |
| 2024-03-21 | 7.73 | 7.82 | 7.6 | 7.75 | +0.52% | 194,281 | 149,897,746 |
| 2024-03-20 | 7.51 | 7.76 | 7.5 | 7.71 | +2.8% | 237,150 | 181,363,807 |
| 2024-03-19 | 7.56 | 7.6 | 7.48 | 7.5 | -1.06% | 138,016 | 104,003,767 |
| 2024-03-18 | 7.51 | 7.6 | 7.5 | 7.58 | +0.53% | 188,408 | 142,233,742 |
| 2024-03-15 | 7.67 | 7.67 | 7.46 | 7.54 | -1.69% | 185,571 | 139,728,739 |
| 2024-03-14 | 7.55 | 7.76 | 7.43 | 7.67 | +0.92% | 294,558 | 224,247,730 |
| 2024-03-13 | 7.5 | 7.63 | 7.39 | 7.6 | +0.53% | 280,921 | 210,524,222 |
| 2024-03-12 | 7.18 | 7.86 | 7.15 | 7.56 | +5.44% | 386,623 | 290,419,827 |
| 2024-03-11 | 7.12 | 7.21 | 7.06 | 7.17 | 0% | 124,737 | 88,814,038 |
| 2024-03-08 | 7.15 | 7.19 | 6.98 | 7.17 | +0.99% | 130,164 | 92,296,877 |
| 2024-03-07 | 7.17 | 7.25 | 7.05 | 7.1 | -1.11% | 159,892 | 114,457,914 |
| 2024-03-06 | 6.98 | 7.25 | 6.93 | 7.18 | +3.16% | 196,230 | 139,633,859 |
| 2024-03-05 | 7.19 | 7.2 | 6.94 | 6.96 | -4.26% | 208,546 | 146,794,819 |
| 2024-03-04 | 7.5 | 7.51 | 7.02 | 7.27 | -2.81% | 243,306 | 175,322,528 |
| 2024-03-01 | 7.67 | 7.68 | 7.36 | 7.48 | -3.23% | 271,615 | 203,107,677 |
| 2024-02-29 | 7.45 | 7.74 | 7.15 | 7.73 | +2.11% | 370,237 | 279,811,500 |
| 2024-02-28 | 7.9 | 8.3 | 7.57 | 7.57 | -5.26% | 550,688 | 442,253,214 |
| 2024-02-27 | 7.81 | 8.09 | 7.73 | 7.99 | +2.7% | 439,780 | 348,780,148 |
| 2024-02-26 | 7.94 | 7.94 | 7.6 | 7.78 | +1.17% | 413,865 | 321,818,975 |
| 2024-02-23 | 7.62 | 7.82 | 7.49 | 7.69 | +0.52% | 424,786 | 324,330,500 |
| 2024-02-22 | 7.3 | 7.68 | 7.3 | 7.65 | +3.38% | 449,515 | 338,822,357 |
| 2024-02-21 | 7.03 | 7.95 | 7 | 7.4 | +0.82% | 577,368 | 425,738,192 |
| 2024-02-20 | 6.86 | 7.6 | 6.7 | 7.34 | +6.22% | 626,477 | 451,370,347 |
| 2024-02-19 | 6.53 | 7.07 | 6.52 | 6.91 | +5.98% | 475,515 | 322,349,736 |
| 2024-02-08 | 6.49 | 6.76 | 6.23 | 6.52 | -5.78% | 540,077 | 346,100,379 |
| 2024-02-07 | 7.44 | 7.55 | 6.92 | 6.92 | -10.01% | 487,358 | 345,947,208 |
| 2024-02-06 | 7.69 | 8.15 | 7.69 | 7.69 | -9.95% | 618,305 | 480,223,269 |
| 2024-02-05 | 8.54 | 8.54 | 8.54 | 8.54 | -10.01% | 58,098 | 49,615,692 |
| 2024-02-02 | 7.9 | 9.66 | 7.9 | 9.49 | +8.09% | 999,069 | 852,148,597 |
| 2024-02-01 | 8.78 | 8.78 | 8.78 | 8.78 | -10.04% | 52,878 | 46,426,884 |
| 2024-01-31 | 11.1 | 11.78 | 9.76 | 9.76 | -9.96% | 978,546 | 1,050,596,567 |
| 2024-01-30 | 10.84 | 10.84 | 10.84 | 10.84 | +10.05% | 203,557 | 220,655,745 |
| 2024-01-29 | 9.85 | 9.85 | 9.85 | 9.85 | +10.06% | 91,144 | 89,776,495 |
| 2024-01-26 | 8.95 | 8.95 | 8.95 | 8.95 | +9.95% | 21,902 | 19,602,290 |
| 2024-01-25 | 8.14 | 8.14 | 8.14 | 8.14 | +10% | 19,727 | 16,057,786 |
| 2024-01-24 | 7.4 | 7.4 | 7.4 | 7.4 | +9.96% | 19,869 | 14,703,060 |
| 2024-01-23 | 6.73 | 6.73 | 6.73 | 6.73 | +9.97% | 26,129 | 17,584,817 |
| 2024-01-22 | 6.42 | 6.5 | 6.04 | 6.12 | -4.82% | 53,851 | 33,934,616 |
| 2024-01-19 | 6.49 | 6.62 | 6.4 | 6.43 | -0.46% | 39,117 | 25,400,999 |
| 2024-01-18 | 6.56 | 6.57 | 6.31 | 6.46 | -1.67% | 54,275 | 34,907,898 |
| 2024-01-17 | 6.66 | 6.77 | 6.57 | 6.57 | -2.52% | 28,298 | 18,873,390 |
| 2024-01-16 | 6.78 | 6.79 | 6.62 | 6.74 | -0.59% | 37,939 | 25,380,779 |
| 2024-01-15 | 6.72 | 6.85 | 6.72 | 6.78 | +0.15% | 24,634 | 16,769,343 |
| 2024-01-12 | 6.88 | 6.95 | 6.77 | 6.77 | -1.74% | 29,448 | 20,191,903 |
| 2024-01-11 | 6.75 | 6.92 | 6.75 | 6.89 | +0.73% | 28,293 | 19,417,962 |
| 2024-01-10 | 6.95 | 6.95 | 6.79 | 6.84 | -0.73% | 35,023 | 24,048,282 |
| 2024-01-09 | 6.79 | 6.95 | 6.75 | 6.89 | +1.77% | 33,054 | 22,714,898 |
| 2024-01-08 | 6.83 | 6.9 | 6.68 | 6.77 | -0.73% | 42,018 | 28,579,533 |
| 2024-01-05 | 6.98 | 7.05 | 6.81 | 6.82 | -2.29% | 48,226 | 33,320,776 |
| 2024-01-04 | 6.93 | 7.02 | 6.9 | 6.98 | +0.72% | 48,794 | 34,004,815 |
| 2024-01-03 | 6.95 | 6.99 | 6.87 | 6.93 | -0.72% | 49,561 | 34,285,638 |
| 2024-01-02 | 6.87 | 7.08 | 6.86 | 6.98 | +1.45% | 74,748 | 52,289,987 |
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：