股票概览
7.65
+3.8%
+0.28
7.37
开盘价
7.73
最高价
7.28
最低价
178,402
成交量
数据更新至: 2024-03-29
技术指标
7.37
MA5 (5日均线)
7.40
MA10 (10日均线)
6.98
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 | 7.73 | 7.28 | 7.65 | +3.8% | 178,402 | 135,500,448 |
| 2024-03-28 | 7.25 | 7.57 | 7.25 | 7.37 | -0.14% | 147,114 | 108,768,905 |
| 2024-03-27 | 7.8 | 8 | 7.35 | 7.38 | -2.38% | 256,059 | 196,034,278 |
| 2024-03-26 | 6.85 | 7.56 | 6.8 | 7.56 | +10.04% | 182,517 | 132,164,397 |
| 2024-03-25 | 7.1 | 7.14 | 6.83 | 6.87 | -2.83% | 72,611 | 50,763,050 |
| 2024-03-22 | 7.31 | 7.38 | 7.05 | 7.07 | -2.75% | 104,024 | 74,205,587 |
| 2024-03-21 | 7.4 | 7.4 | 7.26 | 7.27 | -1.89% | 108,063 | 78,908,369 |
| 2024-03-20 | 7.43 | 7.56 | 7.26 | 7.41 | -1.46% | 144,355 | 106,462,178 |
| 2024-03-19 | 7.58 | 7.75 | 7.51 | 7.52 | -4.93% | 181,297 | 137,932,964 |
| 2024-03-18 | 7.5 | 8.2 | 7.36 | 7.91 | +3.26% | 288,801 | 225,397,301 |
| 2024-03-15 | 7.79 | 8.25 | 7.59 | 7.66 | +2.13% | 391,155 | 309,160,864 |
| 2024-03-14 | 6.79 | 7.5 | 6.71 | 7.5 | +9.97% | 176,960 | 127,434,823 |
| 2024-03-13 | 7.22 | 7.22 | 6.7 | 6.82 | -5.54% | 269,191 | 186,586,309 |
| 2024-03-12 | 7 | 7.22 | 6.88 | 7.22 | +10.06% | 151,599 | 108,462,670 |
| 2024-03-11 | 5.94 | 6.56 | 5.88 | 6.56 | +10.07% | 86,533 | 54,964,851 |
| 2024-03-08 | 5.93 | 6.04 | 5.88 | 5.96 | +0.51% | 27,898 | 16,594,222 |
| 2024-03-07 | 5.97 | 6.11 | 5.89 | 5.93 | -0.67% | 42,279 | 25,373,053 |
| 2024-03-06 | 5.81 | 6.01 | 5.81 | 5.97 | +1.53% | 37,109 | 21,999,745 |
| 2024-03-05 | 6.07 | 6.07 | 5.81 | 5.88 | -3.45% | 50,902 | 30,046,668 |
| 2024-03-04 | 6.19 | 6.28 | 6 | 6.09 | -0.81% | 52,181 | 31,981,915 |
| 2024-03-01 | 6.2 | 6.33 | 6.03 | 6.14 | +0.33% | 43,376 | 26,583,962 |
| 2024-02-29 | 5.71 | 6.15 | 5.68 | 6.12 | +3.9% | 70,200 | 42,358,337 |
| 2024-02-28 | 6.52 | 6.77 | 5.87 | 5.89 | -9.66% | 104,251 | 65,678,515 |
| 2024-02-27 | 6.3 | 6.52 | 6.24 | 6.52 | +3.99% | 58,160 | 37,348,385 |
| 2024-02-26 | 6.21 | 6.44 | 6.13 | 6.27 | +0.8% | 86,666 | 54,338,987 |
| 2024-02-23 | 6.06 | 6.32 | 5.96 | 6.22 | +2.98% | 89,430 | 54,724,013 |
| 2024-02-22 | 6.02 | 6.08 | 5.83 | 6.04 | +0.33% | 118,447 | 70,456,231 |
| 2024-02-21 | 5.47 | 6.02 | 5.33 | 6.02 | +10.05% | 58,743 | 34,128,343 |
| 2024-02-20 | 5.28 | 5.51 | 5.1 | 5.47 | +4.19% | 76,765 | 40,967,939 |
| 2024-02-19 | 4.91 | 5.3 | 4.88 | 5.25 | +8.47% | 109,465 | 56,053,320 |
| 2024-02-08 | 4.53 | 4.85 | 4.09 | 4.84 | +6.61% | 138,896 | 61,218,105 |
| 2024-02-07 | 5.06 | 5.06 | 4.54 | 4.54 | -9.92% | 131,093 | 60,491,651 |
| 2024-02-06 | 4.95 | 5.23 | 4.87 | 5.04 | -6.84% | 129,800 | 64,067,712 |
| 2024-02-05 | 5.99 | 6 | 5.41 | 5.41 | -9.98% | 50,111 | 27,626,445 |
| 2024-02-02 | 6.37 | 6.51 | 5.86 | 6.01 | -6.24% | 58,500 | 36,198,983 |
| 2024-02-01 | 6.37 | 6.68 | 6.3 | 6.41 | -1.54% | 66,469 | 42,921,854 |
| 2024-01-31 | 6.85 | 7.1 | 6.51 | 6.51 | -6.87% | 57,021 | 38,601,967 |
| 2024-01-30 | 7.16 | 7.28 | 6.98 | 6.99 | -4.25% | 47,573 | 33,917,036 |
| 2024-01-29 | 7.6 | 7.71 | 7.25 | 7.3 | -5.56% | 49,243 | 36,417,166 |
| 2024-01-26 | 7.65 | 7.9 | 7.63 | 7.73 | +1.58% | 53,364 | 41,363,577 |
| 2024-01-25 | 7.36 | 7.63 | 7.1 | 7.61 | +3.96% | 48,914 | 36,440,574 |
| 2024-01-24 | 7.29 | 7.37 | 6.98 | 7.32 | +0.41% | 53,299 | 38,328,315 |
| 2024-01-23 | 7.5 | 7.5 | 7.16 | 7.29 | -2.93% | 66,773 | 48,663,307 |
| 2024-01-22 | 8.08 | 8.08 | 7.41 | 7.51 | -6.59% | 68,192 | 52,737,700 |
| 2024-01-19 | 8.39 | 8.39 | 8 | 8.04 | -2.55% | 45,708 | 37,097,320 |
| 2024-01-18 | 8.43 | 8.62 | 7.97 | 8.25 | -1.55% | 77,626 | 63,811,131 |
| 2024-01-17 | 8.75 | 8.78 | 8.38 | 8.38 | -3.57% | 44,842 | 38,417,451 |
| 2024-01-16 | 8.81 | 8.89 | 8.51 | 8.69 | -0.69% | 54,261 | 47,078,056 |
| 2024-01-15 | 8.75 | 8.88 | 8.6 | 8.75 | -0.57% | 48,341 | 42,302,502 |
| 2024-01-12 | 8.91 | 8.97 | 8.75 | 8.8 | -1.46% | 53,952 | 47,774,967 |
| 2024-01-11 | 8.75 | 8.96 | 8.74 | 8.93 | +2.17% | 60,806 | 53,932,236 |
| 2024-01-10 | 8.77 | 8.95 | 8.65 | 8.74 | -1.35% | 64,403 | 56,674,317 |
| 2024-01-09 | 9.04 | 9.06 | 8.79 | 8.86 | +0.45% | 75,566 | 67,353,117 |
| 2024-01-08 | 9.03 | 9.16 | 8.8 | 8.82 | -2.22% | 84,211 | 75,514,708 |
| 2024-01-05 | 9.21 | 9.54 | 8.93 | 9.02 | -0.33% | 99,863 | 91,115,480 |
| 2024-01-04 | 9.34 | 9.4 | 9.02 | 9.05 | -2.9% | 107,414 | 98,389,533 |
| 2024-01-03 | 9.13 | 9.37 | 9.06 | 9.32 | +2.08% | 164,963 | 152,422,182 |
| 2024-01-02 | 8.97 | 9.2 | 8.88 | 9.13 | +1.78% | 171,125 | 155,324,715 |
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：