股票概览
7.98
+1.66%
+0.13
7.88
开盘价
7.99
最高价
7.75
最低价
62,119
成交量
数据更新至: 2024-03-29
技术指标
7.91
MA5 (5日均线)
8.17
MA10 (10日均线)
8.09
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 | 7.88 | 7.99 | 7.75 | 7.98 | +1.66% | 62,119 | 48,845,473 |
| 2024-03-28 | 7.6 | 7.97 | 7.58 | 7.85 | +2.61% | 72,185 | 56,441,923 |
| 2024-03-27 | 8.01 | 8.06 | 7.64 | 7.65 | -4.38% | 83,927 | 65,591,624 |
| 2024-03-26 | 8.06 | 8.14 | 7.79 | 8 | -0.99% | 83,946 | 66,771,268 |
| 2024-03-25 | 8.27 | 8.46 | 8.06 | 8.08 | -2.88% | 94,262 | 78,155,751 |
| 2024-03-22 | 8.43 | 8.46 | 8.22 | 8.32 | -1.54% | 113,096 | 94,126,152 |
| 2024-03-21 | 8.53 | 8.55 | 8.36 | 8.45 | -0.82% | 95,737 | 80,905,820 |
| 2024-03-20 | 8.39 | 8.56 | 8.35 | 8.52 | +1.67% | 107,389 | 90,843,857 |
| 2024-03-19 | 8.43 | 8.62 | 8.35 | 8.38 | -1.18% | 140,514 | 118,834,355 |
| 2024-03-18 | 8.3 | 8.48 | 8.25 | 8.48 | +2.79% | 166,856 | 139,859,674 |
| 2024-03-15 | 8.06 | 8.28 | 7.98 | 8.25 | +2.87% | 177,025 | 145,088,456 |
| 2024-03-14 | 8.05 | 8.17 | 7.86 | 8.02 | -0.74% | 119,168 | 95,633,280 |
| 2024-03-13 | 8.16 | 8.18 | 8.02 | 8.08 | -0.98% | 133,396 | 107,947,714 |
| 2024-03-12 | 8.02 | 8.16 | 7.87 | 8.16 | +2.38% | 160,747 | 129,036,086 |
| 2024-03-11 | 7.88 | 7.97 | 7.8 | 7.97 | +0.25% | 107,861 | 85,074,990 |
| 2024-03-08 | 8.01 | 8.07 | 7.74 | 7.95 | -0.87% | 143,398 | 113,017,690 |
| 2024-03-07 | 8.16 | 8.45 | 7.93 | 8.02 | +1.26% | 291,292 | 238,639,230 |
| 2024-03-06 | 7.7 | 8.03 | 7.7 | 7.92 | +2.86% | 167,648 | 132,544,456 |
| 2024-03-05 | 7.89 | 7.9 | 7.65 | 7.7 | -3.75% | 154,687 | 119,982,792 |
| 2024-03-04 | 7.95 | 8.09 | 7.69 | 8 | -1.48% | 224,278 | 177,359,760 |
| 2024-03-01 | 7.6 | 8.38 | 7.5 | 8.12 | +6.56% | 306,363 | 245,921,132 |
| 2024-02-29 | 7.05 | 7.63 | 7.05 | 7.62 | +6.87% | 173,155 | 128,791,618 |
| 2024-02-28 | 7.91 | 8.06 | 7.11 | 7.13 | -9.75% | 240,753 | 183,577,648 |
| 2024-02-27 | 7.75 | 7.9 | 7.55 | 7.9 | +1.94% | 176,053 | 136,898,203 |
| 2024-02-26 | 7.68 | 8.08 | 7.43 | 7.75 | +5.01% | 232,729 | 180,063,098 |
| 2024-02-23 | 7.19 | 7.38 | 7.07 | 7.38 | +4.53% | 161,894 | 117,432,849 |
| 2024-02-22 | 6.58 | 7.18 | 6.57 | 7.06 | +6.01% | 190,531 | 131,985,717 |
| 2024-02-21 | 6.44 | 6.94 | 6.44 | 6.66 | +1.99% | 185,937 | 124,976,799 |
| 2024-02-20 | 6.74 | 6.74 | 6.36 | 6.53 | +2.35% | 188,042 | 122,031,851 |
| 2024-02-19 | 6.06 | 6.38 | 5.99 | 6.38 | +10% | 88,731 | 55,355,309 |
| 2024-02-08 | 5.33 | 5.8 | 5.25 | 5.8 | +10.06% | 160,030 | 89,595,890 |
| 2024-02-07 | 5.72 | 5.82 | 5.17 | 5.27 | -7.54% | 188,940 | 103,905,330 |
| 2024-02-06 | 5.51 | 5.97 | 5.27 | 5.7 | -2.56% | 157,033 | 86,735,047 |
| 2024-02-05 | 6.43 | 6.44 | 5.85 | 5.85 | -10% | 96,876 | 57,839,080 |
| 2024-02-02 | 6.82 | 7.03 | 6.27 | 6.5 | -5.25% | 92,040 | 61,315,404 |
| 2024-02-01 | 6.9 | 7.02 | 6.69 | 6.86 | -1.44% | 80,108 | 55,022,905 |
| 2024-01-31 | 7.45 | 7.53 | 6.95 | 6.96 | -6.58% | 101,123 | 72,716,382 |
| 2024-01-30 | 7.7 | 7.84 | 7.45 | 7.45 | -3.25% | 71,024 | 53,994,299 |
| 2024-01-29 | 8.16 | 8.16 | 7.69 | 7.7 | -4.94% | 80,601 | 63,267,618 |
| 2024-01-26 | 8.19 | 8.3 | 8.06 | 8.1 | -0.98% | 81,070 | 66,334,799 |
| 2024-01-25 | 7.83 | 8.22 | 7.75 | 8.18 | +4.34% | 101,540 | 81,411,844 |
| 2024-01-24 | 7.88 | 7.92 | 7.48 | 7.84 | +0.51% | 93,418 | 72,056,508 |
| 2024-01-23 | 7.89 | 7.99 | 7.74 | 7.8 | -1.76% | 91,864 | 71,980,465 |
| 2024-01-22 | 8.6 | 8.6 | 7.83 | 7.94 | -7.89% | 96,072 | 78,952,879 |
| 2024-01-19 | 8.81 | 8.99 | 8.6 | 8.62 | -2.93% | 81,179 | 70,934,601 |
| 2024-01-18 | 9.05 | 9.25 | 8.59 | 8.88 | -3.37% | 165,571 | 145,695,773 |
| 2024-01-17 | 9.77 | 9.85 | 9.13 | 9.19 | -5.45% | 128,365 | 120,934,809 |
| 2024-01-16 | 9.76 | 9.89 | 9.42 | 9.72 | -1.32% | 155,196 | 149,317,399 |
| 2024-01-15 | 9.82 | 10.05 | 9.7 | 9.85 | +0.1% | 128,741 | 127,114,476 |
| 2024-01-12 | 10.15 | 10.17 | 9.8 | 9.84 | -3.15% | 217,157 | 215,771,148 |
| 2024-01-11 | 9.97 | 10.19 | 9.86 | 10.16 | +0.59% | 280,712 | 283,380,905 |
| 2024-01-10 | 10.35 | 10.43 | 9.92 | 10.1 | -1.66% | 394,056 | 397,367,467 |
| 2024-01-09 | 9.41 | 10.27 | 9.34 | 10.27 | +9.96% | 207,026 | 209,308,788 |
| 2024-01-08 | 9.72 | 9.82 | 9.31 | 9.34 | -4.21% | 138,009 | 130,782,145 |
| 2024-01-05 | 9.96 | 10.34 | 9.62 | 9.75 | -2.5% | 203,655 | 202,536,573 |
| 2024-01-04 | 9.93 | 10.14 | 9.9 | 10 | -0.2% | 140,069 | 140,064,571 |
| 2024-01-03 | 10.09 | 10.15 | 9.76 | 10.02 | -0.6% | 233,063 | 231,556,109 |
| 2024-01-02 | 10.19 | 10.46 | 9.96 | 10.08 | +3.28% | 387,286 | 392,603,940 |
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：