股票概览
7.54
+2.72%
+0.2
7.37
开盘价
7.56
最高价
7.34
最低价
125,166
成交量
数据更新至: 2024-03-29
技术指标
7.42
MA5 (5日均线)
7.62
MA10 (10日均线)
7.56
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 | 7.56 | 7.34 | 7.54 | +2.72% | 125,166 | 93,302,836 |
| 2024-03-28 | 7.2 | 7.49 | 7.19 | 7.34 | +1.8% | 121,395 | 89,441,983 |
| 2024-03-27 | 7.59 | 7.6 | 7.19 | 7.21 | -5.01% | 194,705 | 142,794,659 |
| 2024-03-26 | 7.38 | 7.69 | 7.36 | 7.59 | +2.43% | 200,411 | 151,317,089 |
| 2024-03-25 | 7.57 | 7.77 | 7.4 | 7.41 | -4.88% | 209,363 | 158,839,533 |
| 2024-03-22 | 8.04 | 8.04 | 7.7 | 7.79 | -3.59% | 272,086 | 213,068,663 |
| 2024-03-21 | 7.71 | 8.32 | 7.68 | 8.08 | +4.53% | 460,014 | 367,289,205 |
| 2024-03-20 | 7.7 | 7.78 | 7.65 | 7.73 | +0.39% | 132,858 | 102,454,120 |
| 2024-03-19 | 7.79 | 7.88 | 7.68 | 7.7 | -1.91% | 179,132 | 139,021,241 |
| 2024-03-18 | 7.67 | 7.86 | 7.67 | 7.85 | +3.02% | 283,619 | 219,789,933 |
| 2024-03-15 | 7.51 | 7.64 | 7.38 | 7.62 | +1.6% | 193,503 | 145,559,872 |
| 2024-03-14 | 7.58 | 7.73 | 7.38 | 7.5 | -1.19% | 182,223 | 137,515,804 |
| 2024-03-13 | 7.58 | 7.7 | 7.54 | 7.59 | +0.26% | 190,735 | 145,295,652 |
| 2024-03-12 | 7.49 | 7.69 | 7.46 | 7.57 | +1.34% | 201,786 | 152,395,646 |
| 2024-03-11 | 7.22 | 7.49 | 7.17 | 7.47 | +3.46% | 219,279 | 161,584,496 |
| 2024-03-08 | 7.31 | 7.43 | 7.14 | 7.22 | -1.1% | 197,368 | 143,432,255 |
| 2024-03-07 | 7.53 | 7.67 | 7.29 | 7.3 | -3.18% | 220,118 | 164,708,846 |
| 2024-03-06 | 7.5 | 7.64 | 7.37 | 7.54 | -0.53% | 238,079 | 178,595,192 |
| 2024-03-05 | 7.44 | 7.87 | 7.37 | 7.58 | +0.26% | 294,309 | 222,649,921 |
| 2024-03-04 | 7.48 | 7.67 | 7.34 | 7.56 | +0.4% | 234,009 | 175,602,832 |
| 2024-03-01 | 7.63 | 7.76 | 7.3 | 7.53 | -2.08% | 345,009 | 258,343,510 |
| 2024-02-29 | 7.33 | 7.73 | 7.29 | 7.69 | +3.92% | 287,209 | 217,752,138 |
| 2024-02-28 | 7.99 | 8.15 | 7.33 | 7.4 | -8.87% | 387,020 | 301,361,038 |
| 2024-02-27 | 7.5 | 8.16 | 7.47 | 8.12 | +7.27% | 441,852 | 348,215,509 |
| 2024-02-26 | 7.49 | 7.73 | 7.46 | 7.57 | +1.61% | 337,924 | 256,677,585 |
| 2024-02-23 | 7.34 | 7.46 | 7.21 | 7.45 | +1.5% | 278,989 | 204,646,925 |
| 2024-02-22 | 7.38 | 7.48 | 7.26 | 7.34 | -0.94% | 206,894 | 152,176,825 |
| 2024-02-21 | 7.34 | 7.63 | 7.3 | 7.41 | 0% | 196,750 | 147,694,625 |
| 2024-02-20 | 7.44 | 7.48 | 7.29 | 7.41 | -0.67% | 103,264 | 76,233,832 |
| 2024-02-19 | 7.35 | 7.6 | 7.35 | 7.46 | +1.5% | 170,174 | 126,761,532 |
| 2024-02-08 | 7.31 | 7.65 | 7.26 | 7.35 | -0.14% | 275,116 | 205,041,552 |
| 2024-02-07 | 6.94 | 7.36 | 6.8 | 7.36 | +9.2% | 268,199 | 190,811,503 |
| 2024-02-06 | 6.01 | 6.74 | 5.72 | 6.74 | +9.95% | 276,975 | 177,957,387 |
| 2024-02-05 | 6.7 | 6.8 | 6.13 | 6.13 | -9.99% | 241,302 | 151,357,496 |
| 2024-02-02 | 7.25 | 7.44 | 6.61 | 6.81 | -5.55% | 174,914 | 121,985,530 |
| 2024-02-01 | 7.15 | 7.48 | 6.93 | 7.21 | +0.42% | 167,922 | 121,471,232 |
| 2024-01-31 | 7.68 | 7.7 | 7.17 | 7.18 | -6.51% | 127,978 | 94,465,120 |
| 2024-01-30 | 7.74 | 7.95 | 7.65 | 7.68 | -2.41% | 125,425 | 97,591,653 |
| 2024-01-29 | 8.28 | 8.35 | 7.81 | 7.87 | -4.84% | 185,182 | 148,884,222 |
| 2024-01-26 | 8.28 | 8.6 | 8.21 | 8.27 | -0.12% | 233,170 | 195,666,893 |
| 2024-01-25 | 7.48 | 8.28 | 7.48 | 8.28 | +9.96% | 288,964 | 232,281,331 |
| 2024-01-24 | 7.27 | 7.66 | 7.13 | 7.53 | +3.58% | 149,558 | 110,100,597 |
| 2024-01-23 | 7.2 | 7.35 | 7.08 | 7.27 | +0.69% | 111,158 | 80,284,580 |
| 2024-01-22 | 7.63 | 7.68 | 7.07 | 7.22 | -5.37% | 133,857 | 99,120,367 |
| 2024-01-19 | 7.7 | 7.75 | 7.55 | 7.63 | -1.29% | 70,143 | 53,631,331 |
| 2024-01-18 | 7.68 | 7.79 | 7.5 | 7.73 | 0% | 154,123 | 117,631,150 |
| 2024-01-17 | 8.24 | 8.28 | 7.72 | 7.73 | -6.64% | 177,826 | 140,925,514 |
| 2024-01-16 | 8.25 | 8.31 | 8.12 | 8.28 | 0% | 69,294 | 56,966,483 |
| 2024-01-15 | 8.28 | 8.46 | 8.28 | 8.28 | -1.55% | 66,029 | 55,094,632 |
| 2024-01-12 | 8.35 | 8.65 | 8.32 | 8.41 | +0.24% | 118,083 | 99,904,607 |
| 2024-01-11 | 8.23 | 8.5 | 8.19 | 8.39 | +1.57% | 102,991 | 86,051,536 |
| 2024-01-10 | 8.24 | 8.53 | 8.09 | 8.26 | +0.24% | 99,418 | 82,606,393 |
| 2024-01-09 | 8.25 | 8.38 | 8.13 | 8.24 | -0.6% | 109,034 | 90,093,989 |
| 2024-01-08 | 8.8 | 8.83 | 8.26 | 8.29 | -5.9% | 209,363 | 176,956,985 |
| 2024-01-05 | 8.78 | 8.85 | 8.65 | 8.81 | +0.57% | 113,903 | 99,762,897 |
| 2024-01-04 | 8.85 | 8.94 | 8.71 | 8.76 | -1.02% | 115,627 | 101,975,375 |
| 2024-01-03 | 9.05 | 9.05 | 8.81 | 8.85 | -1.67% | 110,350 | 98,080,598 |
| 2024-01-02 | 8.9 | 9.25 | 8.87 | 9 | +1.12% | 237,600 | 215,614,560 |
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：