股票概览
7.1
-1.66%
-0.12
7.14
开盘价
7.22
最高价
6.99
最低价
215,504
成交量
数据更新至: 2024-03-29
技术指标
7.23
MA5 (5日均线)
7.61
MA10 (10日均线)
7.25
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 | 7.14 | 7.22 | 6.99 | 7.1 | -1.66% | 215,504 | 152,554,105 |
| 2024-03-28 | 6.81 | 7.3 | 6.81 | 7.22 | +4.79% | 325,447 | 232,968,803 |
| 2024-03-27 | 7.3 | 7.34 | 6.81 | 6.89 | -6.13% | 305,540 | 214,640,078 |
| 2024-03-26 | 7.49 | 7.63 | 7.16 | 7.34 | -3.29% | 353,547 | 259,933,157 |
| 2024-03-25 | 7.99 | 7.99 | 7.54 | 7.59 | -7.78% | 468,368 | 365,230,989 |
| 2024-03-22 | 8.66 | 8.67 | 8.18 | 8.23 | -5.62% | 712,501 | 597,719,445 |
| 2024-03-21 | 8.1 | 8.96 | 7.92 | 8.72 | +6.99% | 1,047,191 | 881,480,223 |
| 2024-03-20 | 7.57 | 8.35 | 7.46 | 8.15 | +7.38% | 929,598 | 740,187,176 |
| 2024-03-19 | 7.27 | 7.85 | 7.23 | 7.59 | +4.26% | 561,766 | 422,317,146 |
| 2024-03-18 | 7.14 | 7.28 | 7.08 | 7.28 | +2.82% | 354,593 | 255,161,003 |
| 2024-03-15 | 6.96 | 7.11 | 6.92 | 7.08 | +0.28% | 270,762 | 190,033,854 |
| 2024-03-14 | 7.16 | 7.32 | 6.9 | 7.06 | -1.81% | 416,307 | 295,291,149 |
| 2024-03-13 | 7.48 | 7.48 | 7.18 | 7.19 | -3.88% | 718,248 | 526,263,291 |
| 2024-03-12 | 6.88 | 7.48 | 6.73 | 7.48 | +10% | 500,233 | 354,650,679 |
| 2024-03-11 | 6.76 | 6.8 | 6.6 | 6.8 | +1.34% | 230,124 | 154,547,060 |
| 2024-03-08 | 6.63 | 6.74 | 6.53 | 6.71 | +0.75% | 202,793 | 135,039,063 |
| 2024-03-07 | 6.74 | 6.89 | 6.6 | 6.66 | -0.45% | 289,742 | 195,526,506 |
| 2024-03-06 | 6.56 | 6.78 | 6.5 | 6.69 | +2.29% | 256,234 | 170,182,821 |
| 2024-03-05 | 6.6 | 6.68 | 6.5 | 6.54 | -2.82% | 248,193 | 163,500,257 |
| 2024-03-04 | 6.8 | 6.88 | 6.54 | 6.73 | -1.03% | 336,503 | 225,399,249 |
| 2024-03-01 | 6.6 | 6.9 | 6.51 | 6.8 | +3.19% | 452,508 | 304,002,964 |
| 2024-02-29 | 5.92 | 6.59 | 5.84 | 6.59 | +7.15% | 454,144 | 289,385,298 |
| 2024-02-28 | 6.8 | 7.15 | 6.15 | 6.15 | -9.96% | 617,047 | 410,099,313 |
| 2024-02-27 | 6.45 | 6.85 | 6.4 | 6.83 | +3.8% | 489,904 | 324,681,884 |
| 2024-02-26 | 6.25 | 6.87 | 6.25 | 6.58 | +4.78% | 583,340 | 379,384,631 |
| 2024-02-23 | 6.41 | 6.41 | 6.04 | 6.28 | +0.96% | 625,455 | 391,482,178 |
| 2024-02-22 | 5.73 | 6.22 | 5.68 | 6.22 | +10.09% | 491,490 | 290,889,018 |
| 2024-02-21 | 5.49 | 5.83 | 5.41 | 5.65 | +2.17% | 421,454 | 237,903,130 |
| 2024-02-20 | 5.49 | 5.58 | 5.31 | 5.53 | +5.74% | 502,346 | 273,246,800 |
| 2024-02-19 | 4.84 | 5.23 | 4.84 | 5.23 | +10.11% | 207,188 | 105,389,968 |
| 2024-02-08 | 4.41 | 4.77 | 3.99 | 4.75 | +7.47% | 449,125 | 195,482,289 |
| 2024-02-07 | 4.96 | 4.99 | 4.41 | 4.42 | -9.8% | 461,790 | 212,249,511 |
| 2024-02-06 | 5.3 | 5.3 | 4.89 | 4.9 | -9.76% | 379,339 | 188,120,569 |
| 2024-02-05 | 5.93 | 5.99 | 5.43 | 5.43 | -9.95% | 131,602 | 72,725,842 |
| 2024-02-02 | 6.5 | 6.61 | 5.81 | 6.03 | -6.51% | 171,875 | 106,294,876 |
| 2024-02-01 | 6.59 | 6.68 | 6.36 | 6.45 | -1.68% | 153,223 | 99,594,905 |
| 2024-01-31 | 6.84 | 7.04 | 6.54 | 6.56 | -7.74% | 184,434 | 124,861,376 |
| 2024-01-30 | 7.33 | 7.45 | 7.09 | 7.11 | -3.79% | 91,939 | 66,606,498 |
| 2024-01-29 | 7.74 | 7.79 | 7.36 | 7.39 | -4.27% | 96,078 | 71,968,119 |
| 2024-01-26 | 7.86 | 7.91 | 7.7 | 7.72 | -1.66% | 102,000 | 79,523,103 |
| 2024-01-25 | 7.6 | 7.86 | 7.55 | 7.85 | +3.43% | 135,800 | 105,288,734 |
| 2024-01-24 | 7.53 | 7.66 | 7.3 | 7.59 | +0.66% | 106,207 | 79,691,089 |
| 2024-01-23 | 7.52 | 7.69 | 7.47 | 7.54 | -0.66% | 97,127 | 73,340,809 |
| 2024-01-22 | 8.1 | 8.14 | 7.5 | 7.59 | -5.95% | 140,654 | 109,893,441 |
| 2024-01-19 | 8.29 | 8.38 | 8.05 | 8.07 | -2.65% | 88,764 | 72,651,310 |
| 2024-01-18 | 8.22 | 8.3 | 8.05 | 8.29 | -0.24% | 130,372 | 106,583,978 |
| 2024-01-17 | 8.49 | 8.49 | 8.28 | 8.31 | -2.24% | 81,714 | 68,480,324 |
| 2024-01-16 | 8.55 | 8.59 | 8.35 | 8.5 | -1.05% | 115,967 | 97,947,085 |
| 2024-01-15 | 8.63 | 8.71 | 8.52 | 8.59 | -0.12% | 123,017 | 105,975,920 |
| 2024-01-12 | 8.58 | 8.7 | 8.54 | 8.6 | -0.35% | 113,257 | 97,510,818 |
| 2024-01-11 | 8.39 | 8.66 | 8.35 | 8.63 | +2.98% | 133,464 | 114,334,748 |
| 2024-01-10 | 8.53 | 8.72 | 8.37 | 8.38 | -2.22% | 142,099 | 120,339,223 |
| 2024-01-09 | 8.59 | 8.76 | 8.49 | 8.57 | 0% | 101,411 | 87,363,992 |
| 2024-01-08 | 8.7 | 8.74 | 8.56 | 8.57 | -1.83% | 89,273 | 77,256,353 |
| 2024-01-05 | 8.93 | 9 | 8.68 | 8.73 | -2.35% | 121,487 | 107,358,521 |
| 2024-01-04 | 8.91 | 8.99 | 8.81 | 8.94 | +0.34% | 128,865 | 115,145,650 |
| 2024-01-03 | 8.94 | 8.99 | 8.79 | 8.91 | -0.34% | 116,050 | 103,036,501 |
| 2024-01-02 | 9.18 | 9.18 | 8.94 | 8.94 | -1.54% | 149,989 | 134,956,744 |
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：