股票概览
7.16
+1.27%
+0.09
7.06
开盘价
7.16
最高价
7.06
最低价
33,045
成交量
数据更新至: 2024-03-29
技术指标
7.09
MA5 (5日均线)
7.10
MA10 (10日均线)
6.86
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 | 7.06 | 7.16 | 7.06 | 7.16 | +1.27% | 33,045 | 23,527,146 |
| 2024-03-28 | 6.96 | 7.14 | 6.96 | 7.07 | +0.71% | 36,495 | 25,760,132 |
| 2024-03-27 | 7.1 | 7.18 | 7.01 | 7.02 | -0.85% | 39,302 | 28,036,133 |
| 2024-03-26 | 7.14 | 7.16 | 6.95 | 7.08 | -0.7% | 36,488 | 25,704,397 |
| 2024-03-25 | 7.11 | 7.29 | 7.1 | 7.13 | +0.14% | 42,894 | 30,819,156 |
| 2024-03-22 | 7.17 | 7.22 | 7.04 | 7.12 | -0.84% | 38,334 | 27,341,218 |
| 2024-03-21 | 7.18 | 7.26 | 7.14 | 7.18 | +0.14% | 38,309 | 27,604,881 |
| 2024-03-20 | 7.08 | 7.18 | 7.07 | 7.17 | +1.27% | 34,021 | 24,298,761 |
| 2024-03-19 | 7.03 | 7.11 | 6.99 | 7.08 | +1% | 43,752 | 30,931,265 |
| 2024-03-18 | 6.91 | 7.04 | 6.9 | 7.01 | +1.45% | 61,548 | 43,010,641 |
| 2024-03-15 | 6.99 | 7.04 | 6.87 | 6.91 | +1.47% | 69,055 | 47,882,023 |
| 2024-03-14 | 6.72 | 6.82 | 6.68 | 6.81 | +1.64% | 32,926 | 22,161,839 |
| 2024-03-13 | 6.69 | 6.73 | 6.64 | 6.7 | 0% | 23,785 | 15,897,425 |
| 2024-03-12 | 6.69 | 6.72 | 6.59 | 6.7 | +0.9% | 27,152 | 18,126,037 |
| 2024-03-11 | 6.51 | 6.68 | 6.48 | 6.64 | +2.47% | 30,683 | 20,172,092 |
| 2024-03-08 | 6.46 | 6.51 | 6.4 | 6.48 | +0.31% | 17,301 | 11,167,200 |
| 2024-03-07 | 6.45 | 6.57 | 6.4 | 6.46 | +0.31% | 25,064 | 16,282,871 |
| 2024-03-06 | 6.4 | 6.49 | 6.36 | 6.44 | +0.47% | 20,182 | 12,951,807 |
| 2024-03-05 | 6.51 | 6.51 | 6.37 | 6.41 | -1.84% | 25,494 | 16,351,074 |
| 2024-03-04 | 6.65 | 6.67 | 6.45 | 6.53 | -0.91% | 26,934 | 17,567,963 |
| 2024-03-01 | 6.46 | 6.6 | 6.43 | 6.59 | +2.01% | 34,095 | 22,259,851 |
| 2024-02-29 | 6.23 | 6.46 | 6.19 | 6.46 | +2.87% | 36,803 | 23,464,533 |
| 2024-02-28 | 6.77 | 6.88 | 6.28 | 6.28 | -6.96% | 69,215 | 45,517,919 |
| 2024-02-27 | 6.61 | 6.75 | 6.56 | 6.75 | +2.12% | 25,822 | 17,254,078 |
| 2024-02-26 | 6.53 | 6.72 | 6.47 | 6.61 | +0.92% | 40,388 | 26,654,396 |
| 2024-02-23 | 6.41 | 6.56 | 6.37 | 6.55 | +2.18% | 37,602 | 24,285,997 |
| 2024-02-22 | 6.27 | 6.41 | 6.25 | 6.41 | +1.58% | 38,511 | 24,398,375 |
| 2024-02-21 | 6.08 | 6.44 | 6.06 | 6.31 | +3.1% | 47,671 | 29,968,545 |
| 2024-02-20 | 6.13 | 6.13 | 6.03 | 6.12 | -0.16% | 31,012 | 18,912,466 |
| 2024-02-19 | 6.01 | 6.13 | 5.96 | 6.13 | +2.85% | 58,744 | 35,527,345 |
| 2024-02-08 | 5.6 | 6 | 5.54 | 5.96 | +7.39% | 66,042 | 38,126,267 |
| 2024-02-07 | 5.59 | 5.75 | 5.32 | 5.55 | -1.77% | 106,461 | 58,548,089 |
| 2024-02-06 | 5.57 | 5.8 | 5.15 | 5.65 | 0% | 102,675 | 55,680,565 |
| 2024-02-05 | 6.15 | 6.16 | 5.57 | 5.65 | -8.72% | 123,049 | 69,855,391 |
| 2024-02-02 | 6.4 | 6.61 | 5.99 | 6.19 | -3.73% | 71,621 | 44,881,436 |
| 2024-02-01 | 6.63 | 6.66 | 6.33 | 6.43 | -4.03% | 61,324 | 39,654,032 |
| 2024-01-31 | 7.1 | 7.13 | 6.68 | 6.7 | -5.77% | 67,383 | 46,081,418 |
| 2024-01-30 | 7.37 | 7.41 | 7.1 | 7.11 | -3.79% | 39,723 | 28,744,052 |
| 2024-01-29 | 7.75 | 7.75 | 7.38 | 7.39 | -3.4% | 45,570 | 34,104,860 |
| 2024-01-26 | 7.4 | 7.79 | 7.38 | 7.65 | +3.24% | 63,965 | 49,140,739 |
| 2024-01-25 | 7.08 | 7.43 | 7.07 | 7.41 | +4.81% | 55,491 | 40,245,094 |
| 2024-01-24 | 6.94 | 7.19 | 6.77 | 7.07 | +1.29% | 61,510 | 43,060,696 |
| 2024-01-23 | 7.19 | 7.19 | 6.81 | 6.98 | -2.38% | 74,255 | 51,478,089 |
| 2024-01-22 | 7.75 | 7.75 | 7.01 | 7.15 | -7.74% | 55,595 | 41,283,188 |
| 2024-01-19 | 7.83 | 7.94 | 7.71 | 7.75 | -1.02% | 38,966 | 30,444,784 |
| 2024-01-18 | 8.01 | 8.01 | 7.64 | 7.83 | -2% | 54,982 | 42,850,689 |
| 2024-01-17 | 8.09 | 8.19 | 7.99 | 7.99 | -1.48% | 34,277 | 27,734,160 |
| 2024-01-16 | 8.15 | 8.17 | 7.98 | 8.11 | +0.12% | 35,418 | 28,535,014 |
| 2024-01-15 | 8.05 | 8.17 | 8.02 | 8.1 | +0.62% | 28,140 | 22,825,273 |
| 2024-01-12 | 8.12 | 8.23 | 8.04 | 8.05 | -0.74% | 36,379 | 29,620,185 |
| 2024-01-11 | 8.08 | 8.2 | 8.04 | 8.11 | 0% | 34,179 | 27,720,472 |
| 2024-01-10 | 8.08 | 8.27 | 8.08 | 8.11 | -0.37% | 40,494 | 33,053,000 |
| 2024-01-09 | 8 | 8.2 | 7.98 | 8.14 | +1.5% | 46,101 | 37,444,024 |
| 2024-01-08 | 8.25 | 8.29 | 7.93 | 8.02 | -2.79% | 94,227 | 76,105,169 |
| 2024-01-05 | 8.45 | 8.55 | 8.2 | 8.25 | -2.94% | 74,228 | 61,893,550 |
| 2024-01-04 | 8.19 | 8.55 | 8.17 | 8.5 | +3.91% | 112,596 | 94,564,549 |
| 2024-01-03 | 8.16 | 8.25 | 8.11 | 8.18 | +0.12% | 30,986 | 25,355,501 |
| 2024-01-02 | 8.03 | 8.23 | 7.94 | 8.17 | +2.38% | 45,680 | 37,288,391 |
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：