股票概览
7.15
+1.56%
+0.11
7.05
开盘价
7.17
最高价
7.03
最低价
148,999
成交量
数据更新至: 2024-03-29
技术指标
7.08
MA5 (5日均线)
7.19
MA10 (10日均线)
7.19
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 | 7.05 | 7.17 | 7.03 | 7.15 | +1.56% | 148,999 | 106,044,239 |
| 2024-03-28 | 6.95 | 7.09 | 6.9 | 7.04 | +1.15% | 139,463 | 98,038,775 |
| 2024-03-27 | 7.11 | 7.16 | 6.96 | 6.96 | -2.25% | 160,445 | 112,991,057 |
| 2024-03-26 | 7.1 | 7.14 | 7.05 | 7.12 | +0.14% | 144,138 | 102,205,263 |
| 2024-03-25 | 7.22 | 7.25 | 7.1 | 7.11 | -2.07% | 196,729 | 141,282,946 |
| 2024-03-22 | 7.38 | 7.45 | 7.22 | 7.26 | -2.02% | 216,557 | 158,033,439 |
| 2024-03-21 | 7.45 | 7.49 | 7.3 | 7.41 | -0.4% | 317,709 | 235,076,583 |
| 2024-03-20 | 7.15 | 7.45 | 7.12 | 7.44 | +4.2% | 427,254 | 312,544,614 |
| 2024-03-19 | 7.25 | 7.28 | 7.13 | 7.14 | -1.92% | 176,978 | 127,192,931 |
| 2024-03-18 | 7.14 | 7.31 | 7.14 | 7.28 | +2.25% | 225,534 | 163,507,736 |
| 2024-03-15 | 7.12 | 7.14 | 7.06 | 7.12 | -0.14% | 137,870 | 97,754,488 |
| 2024-03-14 | 7.16 | 7.22 | 7.11 | 7.13 | -0.28% | 154,828 | 111,020,873 |
| 2024-03-13 | 7.23 | 7.23 | 7.13 | 7.15 | -1.11% | 153,642 | 110,140,729 |
| 2024-03-12 | 7.28 | 7.31 | 7.18 | 7.23 | -0.69% | 180,035 | 130,027,808 |
| 2024-03-11 | 7.23 | 7.33 | 7.2 | 7.28 | +0.83% | 167,477 | 121,569,365 |
| 2024-03-08 | 7.14 | 7.24 | 7.11 | 7.22 | +0.7% | 134,164 | 96,320,321 |
| 2024-03-07 | 7.24 | 7.32 | 7.17 | 7.17 | -1.65% | 229,729 | 166,604,086 |
| 2024-03-06 | 7.17 | 7.37 | 7.1 | 7.29 | +1.39% | 279,238 | 203,027,245 |
| 2024-03-05 | 7.18 | 7.22 | 7.12 | 7.19 | 0% | 148,539 | 106,474,818 |
| 2024-03-04 | 7.26 | 7.3 | 7.08 | 7.19 | -0.69% | 200,384 | 143,560,370 |
| 2024-03-01 | 7.2 | 7.3 | 7.16 | 7.24 | +0.28% | 186,141 | 134,420,200 |
| 2024-02-29 | 7.01 | 7.24 | 7.01 | 7.22 | +2.12% | 249,796 | 177,603,431 |
| 2024-02-28 | 7.1 | 7.28 | 7.05 | 7.07 | -0.14% | 318,348 | 227,809,244 |
| 2024-02-27 | 6.99 | 7.08 | 6.97 | 7.08 | +1% | 133,158 | 93,519,386 |
| 2024-02-26 | 7.08 | 7.08 | 7 | 7.01 | -0.99% | 167,054 | 117,624,508 |
| 2024-02-23 | 7.09 | 7.12 | 6.99 | 7.08 | -0.28% | 173,974 | 122,648,245 |
| 2024-02-22 | 7.01 | 7.1 | 6.98 | 7.1 | +0.57% | 174,221 | 122,715,267 |
| 2024-02-21 | 6.97 | 7.2 | 6.94 | 7.06 | +0.71% | 245,595 | 174,584,252 |
| 2024-02-20 | 7.04 | 7.05 | 6.95 | 7.01 | -0.28% | 152,192 | 106,504,973 |
| 2024-02-19 | 7.06 | 7.08 | 6.95 | 7.03 | 0% | 218,317 | 152,933,383 |
| 2024-02-08 | 7.1 | 7.28 | 6.92 | 7.03 | -0.99% | 349,866 | 249,041,022 |
| 2024-02-07 | 6.65 | 7.13 | 6.65 | 7.1 | +6.45% | 370,561 | 256,598,580 |
| 2024-02-06 | 6.15 | 6.72 | 6.09 | 6.67 | +6.72% | 262,861 | 169,106,099 |
| 2024-02-05 | 6.4 | 6.45 | 6.05 | 6.25 | -3.99% | 302,808 | 189,678,196 |
| 2024-02-02 | 6.6 | 6.82 | 6.34 | 6.51 | -1.36% | 268,534 | 176,662,687 |
| 2024-02-01 | 6.76 | 6.77 | 6.55 | 6.6 | -2.94% | 211,352 | 140,622,167 |
| 2024-01-31 | 6.88 | 6.99 | 6.7 | 6.8 | -2.02% | 262,661 | 179,545,311 |
| 2024-01-30 | 7.01 | 7.14 | 6.9 | 6.94 | -2.12% | 279,737 | 196,977,872 |
| 2024-01-29 | 6.97 | 7.4 | 6.96 | 7.09 | +2.16% | 596,384 | 428,102,356 |
| 2024-01-26 | 7 | 7.07 | 6.89 | 6.94 | -1.14% | 242,506 | 168,840,668 |
| 2024-01-25 | 6.57 | 7.03 | 6.53 | 7.02 | +6.69% | 341,849 | 234,765,209 |
| 2024-01-24 | 6.25 | 6.58 | 6.23 | 6.58 | +5.62% | 176,910 | 113,032,329 |
| 2024-01-23 | 6.15 | 6.27 | 6.07 | 6.23 | +1.47% | 93,210 | 57,692,471 |
| 2024-01-22 | 6.45 | 6.48 | 6.07 | 6.14 | -5.25% | 144,681 | 91,011,323 |
| 2024-01-19 | 6.56 | 6.57 | 6.46 | 6.48 | -1.67% | 88,876 | 57,934,530 |
| 2024-01-18 | 6.68 | 6.68 | 6.36 | 6.59 | -1.79% | 238,341 | 154,862,357 |
| 2024-01-17 | 6.82 | 6.88 | 6.7 | 6.71 | -2.04% | 79,939 | 54,355,867 |
| 2024-01-16 | 6.86 | 6.91 | 6.78 | 6.85 | -0.29% | 84,670 | 57,945,808 |
| 2024-01-15 | 6.88 | 6.93 | 6.82 | 6.87 | -0.43% | 79,121 | 54,444,759 |
| 2024-01-12 | 6.83 | 6.97 | 6.82 | 6.9 | +1.02% | 112,717 | 77,864,931 |
| 2024-01-11 | 6.79 | 6.87 | 6.74 | 6.83 | +0.44% | 96,268 | 65,532,057 |
| 2024-01-10 | 6.88 | 6.91 | 6.8 | 6.8 | -1.59% | 93,978 | 64,217,280 |
| 2024-01-09 | 6.9 | 6.94 | 6.85 | 6.91 | 0% | 94,669 | 65,286,659 |
| 2024-01-08 | 6.99 | 7.02 | 6.91 | 6.91 | -1.43% | 108,204 | 75,247,656 |
| 2024-01-05 | 7.06 | 7.09 | 6.98 | 7.01 | -0.71% | 131,172 | 92,213,857 |
| 2024-01-04 | 7.19 | 7.19 | 7 | 7.06 | -1.26% | 168,950 | 119,426,956 |
| 2024-01-03 | 7.07 | 7.23 | 7.06 | 7.15 | +1.56% | 301,250 | 215,688,512 |
| 2024-01-02 | 7 | 7.12 | 6.96 | 7.04 | +1.59% | 254,158 | 179,020,188 |
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：