股票概览
7.99
+2.7%
+0.21
7.8
开盘价
7.99
最高价
7.71
最低价
79,743
成交量
数据更新至: 2024-03-29
技术指标
7.77
MA5 (5日均线)
7.86
MA10 (10日均线)
7.62
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 | 7.8 | 7.99 | 7.71 | 7.99 | +2.7% | 79,743 | 62,662,413 |
| 2024-03-28 | 7.46 | 7.92 | 7.46 | 7.78 | +4.71% | 87,870 | 67,956,155 |
| 2024-03-27 | 7.84 | 7.85 | 7.4 | 7.43 | -4.99% | 69,267 | 52,640,579 |
| 2024-03-26 | 7.89 | 7.97 | 7.61 | 7.82 | 0% | 79,691 | 61,944,777 |
| 2024-03-25 | 7.99 | 8.15 | 7.8 | 7.82 | -2.13% | 117,462 | 94,179,208 |
| 2024-03-22 | 7.99 | 8.1 | 7.94 | 7.99 | -0.25% | 90,666 | 72,651,160 |
| 2024-03-21 | 7.99 | 8.03 | 7.91 | 8.01 | +0.63% | 70,756 | 56,491,902 |
| 2024-03-20 | 7.86 | 7.98 | 7.84 | 7.96 | +1.27% | 71,158 | 56,287,304 |
| 2024-03-19 | 7.93 | 8.02 | 7.82 | 7.86 | -1.26% | 92,778 | 73,440,114 |
| 2024-03-18 | 7.71 | 8.04 | 7.67 | 7.96 | +4.19% | 150,822 | 119,020,234 |
| 2024-03-15 | 7.46 | 7.64 | 7.41 | 7.64 | +1.46% | 92,636 | 70,015,846 |
| 2024-03-14 | 7.49 | 7.58 | 7.42 | 7.53 | +1.07% | 92,446 | 69,450,889 |
| 2024-03-13 | 7.46 | 7.51 | 7.42 | 7.45 | -0.27% | 74,098 | 55,321,818 |
| 2024-03-12 | 7.46 | 7.58 | 7.43 | 7.47 | -0.66% | 99,905 | 74,778,336 |
| 2024-03-11 | 7.25 | 7.57 | 7.25 | 7.52 | +3.01% | 129,435 | 96,115,918 |
| 2024-03-08 | 7.39 | 7.39 | 7.2 | 7.3 | -1.75% | 91,224 | 66,270,898 |
| 2024-03-07 | 7.35 | 7.51 | 7.25 | 7.43 | +3.34% | 175,671 | 130,142,347 |
| 2024-03-06 | 7.01 | 7.26 | 7.01 | 7.19 | +1.99% | 85,844 | 61,751,182 |
| 2024-03-05 | 7.16 | 7.21 | 7.02 | 7.05 | -2.76% | 76,161 | 54,191,775 |
| 2024-03-04 | 7.23 | 7.41 | 7.11 | 7.25 | +0.28% | 84,846 | 61,562,833 |
| 2024-03-01 | 7.23 | 7.28 | 7.12 | 7.23 | +1.12% | 97,194 | 70,004,220 |
| 2024-02-29 | 6.75 | 7.16 | 6.74 | 7.15 | +4.08% | 120,973 | 85,021,609 |
| 2024-02-28 | 7.4 | 7.43 | 6.86 | 6.87 | -8.03% | 208,417 | 150,294,271 |
| 2024-02-27 | 7.6 | 7.6 | 7.29 | 7.47 | -1.06% | 293,609 | 217,595,754 |
| 2024-02-26 | 7.28 | 7.55 | 7.17 | 7.55 | +10.06% | 231,410 | 173,245,040 |
| 2024-02-23 | 6.6 | 6.87 | 6.6 | 6.86 | +4.1% | 69,874 | 47,083,949 |
| 2024-02-22 | 6.46 | 6.62 | 6.43 | 6.59 | +2.01% | 62,717 | 41,107,751 |
| 2024-02-21 | 6.33 | 6.61 | 6.3 | 6.46 | +1.41% | 67,690 | 44,022,356 |
| 2024-02-20 | 6.39 | 6.39 | 6.29 | 6.37 | -0.31% | 42,918 | 27,242,199 |
| 2024-02-19 | 6.3 | 6.43 | 6.24 | 6.39 | +4.07% | 87,867 | 55,745,114 |
| 2024-02-08 | 5.75 | 6.23 | 5.6 | 6.14 | +8.1% | 116,005 | 68,417,520 |
| 2024-02-07 | 5.81 | 5.98 | 5.57 | 5.68 | -1.05% | 97,633 | 56,130,280 |
| 2024-02-06 | 5.48 | 5.89 | 5.2 | 5.74 | +3.42% | 89,295 | 49,217,053 |
| 2024-02-05 | 5.92 | 5.96 | 5.4 | 5.55 | -7.5% | 98,503 | 54,791,026 |
| 2024-02-02 | 6.45 | 6.65 | 5.86 | 6 | -7.12% | 93,544 | 57,147,133 |
| 2024-02-01 | 6.58 | 6.65 | 6.37 | 6.46 | -3% | 58,629 | 38,095,116 |
| 2024-01-31 | 6.79 | 6.89 | 6.66 | 6.66 | -1.62% | 51,558 | 34,816,212 |
| 2024-01-30 | 7 | 7.04 | 6.76 | 6.77 | -2.87% | 52,184 | 36,101,867 |
| 2024-01-29 | 7.17 | 7.24 | 6.87 | 6.97 | -2.79% | 62,865 | 43,922,453 |
| 2024-01-26 | 7.23 | 7.29 | 7.16 | 7.17 | -0.69% | 36,823 | 26,622,039 |
| 2024-01-25 | 7.01 | 7.22 | 6.98 | 7.22 | +2.85% | 51,845 | 36,989,586 |
| 2024-01-24 | 6.91 | 7.08 | 6.75 | 7.02 | +1.59% | 53,147 | 36,820,714 |
| 2024-01-23 | 6.82 | 6.93 | 6.72 | 6.91 | +0.73% | 39,667 | 27,171,155 |
| 2024-01-22 | 7.31 | 7.35 | 6.7 | 6.86 | -6.67% | 81,166 | 57,188,598 |
| 2024-01-19 | 7.55 | 7.64 | 7.35 | 7.35 | -3.16% | 47,325 | 35,404,939 |
| 2024-01-18 | 7.68 | 7.7 | 7.4 | 7.59 | -1.68% | 62,378 | 46,989,462 |
| 2024-01-17 | 7.91 | 7.94 | 7.72 | 7.72 | -3.98% | 57,053 | 44,625,956 |
| 2024-01-16 | 7.78 | 8.17 | 7.74 | 8.04 | +3.08% | 83,078 | 65,858,804 |
| 2024-01-15 | 7.94 | 7.94 | 7.71 | 7.8 | -1.76% | 58,775 | 45,894,254 |
| 2024-01-12 | 7.99 | 8.1 | 7.94 | 7.94 | -0.87% | 42,085 | 33,729,350 |
| 2024-01-11 | 7.9 | 8.05 | 7.86 | 8.01 | +1.01% | 53,397 | 42,389,061 |
| 2024-01-10 | 7.97 | 8.09 | 7.87 | 7.93 | -1.12% | 52,602 | 41,914,787 |
| 2024-01-09 | 8.02 | 8.18 | 7.92 | 8.02 | +1.01% | 70,981 | 57,307,760 |
| 2024-01-08 | 8.04 | 8.1 | 7.93 | 7.94 | -1.85% | 46,952 | 37,494,204 |
| 2024-01-05 | 8.23 | 8.29 | 8.03 | 8.09 | -1.94% | 78,553 | 64,038,011 |
| 2024-01-04 | 8.42 | 8.42 | 8.22 | 8.25 | -2.02% | 79,878 | 66,122,675 |
| 2024-01-03 | 8.6 | 8.6 | 8.33 | 8.42 | -2.09% | 104,446 | 88,123,735 |
| 2024-01-02 | 8.6 | 8.67 | 8.5 | 8.6 | -0.23% | 126,647 | 108,861,271 |
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：