股票概览
7.75
+0.65%
+0.05
7.73
开盘价
7.76
最高价
7.63
最低价
151,619
成交量
数据更新至: 2024-03-29
技术指标
7.76
MA5 (5日均线)
7.95
MA10 (10日均线)
8.05
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 | 7.73 | 7.76 | 7.63 | 7.75 | +0.65% | 151,619 | 116,694,775 |
| 2024-03-28 | 7.69 | 7.79 | 7.68 | 7.7 | 0% | 163,948 | 126,712,133 |
| 2024-03-27 | 7.8 | 7.81 | 7.7 | 7.7 | -1.66% | 153,905 | 119,357,600 |
| 2024-03-26 | 7.79 | 7.86 | 7.78 | 7.83 | +0.13% | 143,138 | 111,976,438 |
| 2024-03-25 | 7.98 | 7.98 | 7.81 | 7.82 | -2.49% | 273,421 | 215,614,324 |
| 2024-03-22 | 8.15 | 8.15 | 8.01 | 8.02 | -1.35% | 255,897 | 206,319,970 |
| 2024-03-21 | 8.15 | 8.22 | 8.12 | 8.13 | 0% | 237,919 | 194,227,084 |
| 2024-03-20 | 8.11 | 8.18 | 8.09 | 8.13 | +0.25% | 216,285 | 175,954,744 |
| 2024-03-19 | 8.23 | 8.24 | 8.11 | 8.11 | -2.05% | 271,022 | 221,255,254 |
| 2024-03-18 | 8.18 | 8.33 | 8.17 | 8.28 | +1.22% | 437,421 | 360,721,746 |
| 2024-03-15 | 8.11 | 8.18 | 8.08 | 8.18 | +0.37% | 253,629 | 206,250,294 |
| 2024-03-14 | 8.11 | 8.18 | 8.06 | 8.15 | 0% | 255,713 | 207,518,615 |
| 2024-03-13 | 8.23 | 8.27 | 8.12 | 8.15 | -1.33% | 320,108 | 261,554,734 |
| 2024-03-12 | 8.21 | 8.35 | 8.2 | 8.26 | -0.36% | 473,492 | 390,900,381 |
| 2024-03-11 | 8.2 | 8.43 | 8.15 | 8.29 | +2.73% | 641,267 | 531,402,122 |
| 2024-03-08 | 8.04 | 8.1 | 8 | 8.07 | -0.12% | 305,415 | 245,593,730 |
| 2024-03-07 | 8.15 | 8.27 | 8.06 | 8.08 | -2.88% | 773,861 | 630,554,379 |
| 2024-03-06 | 8.14 | 8.67 | 8.11 | 8.32 | +3.74% | 1,202,983 | 1,007,135,994 |
| 2024-03-05 | 8.02 | 8.08 | 7.97 | 8.02 | -0.5% | 263,009 | 210,845,910 |
| 2024-03-04 | 8.16 | 8.18 | 8.03 | 8.06 | -1.71% | 343,347 | 277,398,279 |
| 2024-03-01 | 8.22 | 8.29 | 8.11 | 8.2 | -1.68% | 657,791 | 537,948,240 |
| 2024-02-29 | 7.85 | 8.59 | 7.83 | 8.34 | +6.51% | 1,086,560 | 897,014,879 |
| 2024-02-28 | 8.01 | 8.13 | 7.83 | 7.83 | -1.63% | 425,218 | 341,320,243 |
| 2024-02-27 | 7.83 | 7.96 | 7.81 | 7.96 | +1.53% | 215,142 | 169,696,498 |
| 2024-02-26 | 7.89 | 7.93 | 7.83 | 7.84 | -0.63% | 182,668 | 143,835,975 |
| 2024-02-23 | 7.84 | 7.92 | 7.8 | 7.89 | +0.51% | 229,701 | 180,644,929 |
| 2024-02-22 | 7.78 | 7.9 | 7.76 | 7.85 | +0.38% | 199,235 | 156,041,301 |
| 2024-02-21 | 7.78 | 8 | 7.72 | 7.82 | -0.13% | 303,247 | 239,136,086 |
| 2024-02-20 | 7.77 | 7.86 | 7.66 | 7.83 | +0.64% | 227,743 | 177,121,953 |
| 2024-02-19 | 8.03 | 8.03 | 7.71 | 7.78 | -2.02% | 300,353 | 234,153,095 |
| 2024-02-08 | 8.02 | 8.23 | 7.93 | 7.94 | -0.5% | 482,739 | 391,179,426 |
| 2024-02-07 | 7.64 | 7.99 | 7.6 | 7.98 | +4.86% | 541,288 | 427,172,831 |
| 2024-02-06 | 6.96 | 7.63 | 6.95 | 7.61 | +6.88% | 295,547 | 218,721,288 |
| 2024-02-05 | 7.1 | 7.26 | 6.72 | 7.12 | -0.7% | 265,409 | 186,222,192 |
| 2024-02-02 | 7.43 | 7.47 | 6.99 | 7.17 | -3.11% | 223,567 | 161,532,417 |
| 2024-02-01 | 7.43 | 7.54 | 7.37 | 7.4 | -0.67% | 125,615 | 93,613,533 |
| 2024-01-31 | 7.53 | 7.61 | 7.43 | 7.45 | -1.19% | 145,357 | 109,309,557 |
| 2024-01-30 | 7.64 | 7.72 | 7.5 | 7.54 | -1.69% | 138,305 | 105,563,585 |
| 2024-01-29 | 7.83 | 7.86 | 7.66 | 7.67 | -1.92% | 156,370 | 121,131,452 |
| 2024-01-26 | 7.8 | 7.9 | 7.76 | 7.82 | -0.26% | 201,079 | 157,572,284 |
| 2024-01-25 | 7.75 | 7.89 | 7.72 | 7.84 | +0.51% | 294,598 | 230,406,327 |
| 2024-01-24 | 7.66 | 7.89 | 7.43 | 7.8 | +2.9% | 310,378 | 238,813,432 |
| 2024-01-23 | 7.51 | 7.63 | 7.4 | 7.58 | +0.93% | 138,762 | 104,951,890 |
| 2024-01-22 | 7.74 | 7.83 | 7.4 | 7.51 | -3.47% | 178,058 | 136,669,151 |
| 2024-01-19 | 7.7 | 7.83 | 7.66 | 7.78 | +0.78% | 146,906 | 113,952,569 |
| 2024-01-18 | 7.63 | 7.74 | 7.5 | 7.72 | +1.05% | 172,628 | 131,126,273 |
| 2024-01-17 | 7.73 | 7.78 | 7.64 | 7.64 | -1.55% | 84,030 | 64,832,685 |
| 2024-01-16 | 7.67 | 7.78 | 7.64 | 7.76 | +1.17% | 105,779 | 81,598,792 |
| 2024-01-15 | 7.66 | 7.75 | 7.63 | 7.67 | -0.13% | 56,112 | 43,175,703 |
| 2024-01-12 | 7.71 | 7.75 | 7.67 | 7.68 | -0.39% | 57,836 | 44,577,834 |
| 2024-01-11 | 7.64 | 7.74 | 7.62 | 7.71 | +1.05% | 88,263 | 67,895,390 |
| 2024-01-10 | 7.7 | 7.73 | 7.62 | 7.63 | -0.91% | 75,849 | 58,172,217 |
| 2024-01-09 | 7.71 | 7.79 | 7.68 | 7.7 | 0% | 79,442 | 61,412,204 |
| 2024-01-08 | 7.81 | 7.82 | 7.7 | 7.7 | -1.66% | 102,306 | 79,226,409 |
| 2024-01-05 | 7.86 | 7.92 | 7.8 | 7.83 | -0.51% | 94,973 | 74,595,209 |
| 2024-01-04 | 7.93 | 7.94 | 7.83 | 7.87 | -0.76% | 113,575 | 89,345,167 |
| 2024-01-03 | 7.92 | 7.96 | 7.89 | 7.93 | +0.13% | 80,862 | 64,099,438 |
| 2024-01-02 | 7.98 | 7.99 | 7.92 | 7.92 | -0.75% | 101,382 | 80,596,831 |
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：