股票概览
7.78
+1.83%
+0.14
7.61
开盘价
7.78
最高价
7.61
最低价
40,717
成交量
数据更新至: 2024-03-29
技术指标
7.66
MA5 (5日均线)
7.79
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 | 7.61 | 7.78 | 7.61 | 7.78 | +1.83% | 40,717 | 31,354,993 |
| 2024-03-28 | 7.55 | 7.77 | 7.51 | 7.64 | +1.6% | 34,565 | 26,463,922 |
| 2024-03-27 | 7.74 | 7.76 | 7.52 | 7.52 | -2.46% | 35,053 | 26,781,759 |
| 2024-03-26 | 7.68 | 7.77 | 7.59 | 7.71 | +0.65% | 33,127 | 25,466,902 |
| 2024-03-25 | 7.79 | 7.95 | 7.65 | 7.66 | -2.92% | 34,745 | 27,185,898 |
| 2024-03-22 | 7.95 | 8.03 | 7.79 | 7.89 | -1% | 40,612 | 31,977,560 |
| 2024-03-21 | 7.99 | 8.03 | 7.81 | 7.97 | -0.25% | 47,296 | 37,566,181 |
| 2024-03-20 | 7.87 | 7.99 | 7.79 | 7.99 | +1.52% | 51,606 | 40,815,244 |
| 2024-03-19 | 7.88 | 7.97 | 7.8 | 7.87 | +0.64% | 55,584 | 43,755,947 |
| 2024-03-18 | 7.67 | 7.85 | 7.67 | 7.82 | +1.82% | 51,132 | 39,806,308 |
| 2024-03-15 | 7.58 | 7.68 | 7.52 | 7.68 | +1.32% | 38,285 | 29,047,087 |
| 2024-03-14 | 7.63 | 7.75 | 7.48 | 7.58 | -1.17% | 40,922 | 31,171,649 |
| 2024-03-13 | 7.68 | 7.71 | 7.6 | 7.67 | 0% | 42,721 | 32,706,970 |
| 2024-03-12 | 7.53 | 7.68 | 7.52 | 7.67 | +1.05% | 53,930 | 41,012,867 |
| 2024-03-11 | 7.26 | 7.59 | 7.26 | 7.59 | +3.83% | 70,420 | 52,708,220 |
| 2024-03-08 | 7.27 | 7.4 | 7.21 | 7.31 | -0.27% | 36,477 | 26,617,540 |
| 2024-03-07 | 7.36 | 7.47 | 7.25 | 7.33 | -0.14% | 54,463 | 40,198,284 |
| 2024-03-06 | 7.07 | 7.38 | 7.07 | 7.34 | +3.23% | 58,969 | 42,809,882 |
| 2024-03-05 | 7.24 | 7.28 | 7.1 | 7.11 | -1.66% | 48,004 | 34,492,532 |
| 2024-03-04 | 7.23 | 7.33 | 7.14 | 7.23 | +0.14% | 63,931 | 46,176,675 |
| 2024-03-01 | 7.16 | 7.24 | 7.11 | 7.22 | +0.84% | 56,897 | 40,893,174 |
| 2024-02-29 | 6.91 | 7.17 | 6.88 | 7.16 | +2.29% | 87,861 | 61,937,196 |
| 2024-02-28 | 7.53 | 7.68 | 6.96 | 7 | -7.41% | 140,398 | 102,174,078 |
| 2024-02-27 | 7.29 | 7.56 | 7.16 | 7.56 | +3.7% | 64,328 | 47,750,787 |
| 2024-02-26 | 7.24 | 7.46 | 7.21 | 7.29 | +1.25% | 66,496 | 48,747,622 |
| 2024-02-23 | 7 | 7.21 | 6.92 | 7.2 | +3.3% | 57,223 | 40,512,445 |
| 2024-02-22 | 6.84 | 7.03 | 6.78 | 6.97 | +1.75% | 47,514 | 32,904,926 |
| 2024-02-21 | 6.72 | 7.13 | 6.65 | 6.85 | +1.33% | 61,931 | 42,889,737 |
| 2024-02-20 | 6.63 | 6.79 | 6.55 | 6.76 | +1.2% | 63,348 | 42,520,323 |
| 2024-02-19 | 6.52 | 6.83 | 6.5 | 6.68 | +4.54% | 104,918 | 69,898,350 |
| 2024-02-08 | 5.85 | 6.4 | 5.7 | 6.39 | +9.79% | 132,235 | 80,305,117 |
| 2024-02-07 | 6.17 | 6.21 | 5.72 | 5.82 | -5.67% | 124,472 | 73,745,930 |
| 2024-02-06 | 5.94 | 6.36 | 5.47 | 6.17 | +1.98% | 142,020 | 83,192,523 |
| 2024-02-05 | 6.63 | 6.64 | 6.05 | 6.05 | -9.97% | 137,969 | 84,802,437 |
| 2024-02-02 | 7.13 | 7.26 | 6.47 | 6.72 | -6.28% | 105,432 | 72,096,931 |
| 2024-02-01 | 7.31 | 7.38 | 7 | 7.17 | -2.58% | 74,962 | 53,897,008 |
| 2024-01-31 | 7.72 | 7.81 | 7.33 | 7.36 | -6% | 69,316 | 52,113,218 |
| 2024-01-30 | 7.97 | 8.14 | 7.8 | 7.83 | -2.61% | 55,667 | 44,319,166 |
| 2024-01-29 | 8.46 | 8.55 | 7.98 | 8.04 | -4.85% | 62,881 | 51,360,495 |
| 2024-01-26 | 8.52 | 8.7 | 8.42 | 8.45 | -0.71% | 68,178 | 58,125,676 |
| 2024-01-25 | 8.05 | 8.55 | 8 | 8.51 | +6.24% | 98,346 | 81,457,522 |
| 2024-01-24 | 8.03 | 8.21 | 7.7 | 8.01 | -1.11% | 108,105 | 86,102,987 |
| 2024-01-23 | 8.34 | 8.45 | 7.9 | 8.1 | -2.06% | 96,867 | 78,466,141 |
| 2024-01-22 | 8.92 | 8.92 | 8.19 | 8.27 | -6.97% | 59,539 | 50,958,422 |
| 2024-01-19 | 9.21 | 9.25 | 8.87 | 8.89 | -2.84% | 51,584 | 46,297,529 |
| 2024-01-18 | 9.17 | 9.25 | 8.9 | 9.15 | -0.87% | 58,072 | 52,644,873 |
| 2024-01-17 | 9.38 | 9.48 | 9.22 | 9.23 | -1.81% | 43,369 | 40,490,630 |
| 2024-01-16 | 9.37 | 9.4 | 9.19 | 9.4 | +0.64% | 41,722 | 38,845,428 |
| 2024-01-15 | 9.25 | 9.39 | 9.22 | 9.34 | +0.43% | 29,225 | 27,233,566 |
| 2024-01-12 | 9.3 | 9.45 | 9.29 | 9.3 | +0.11% | 35,917 | 33,619,851 |
| 2024-01-11 | 9.2 | 9.34 | 9.15 | 9.29 | +0.76% | 38,499 | 35,650,946 |
| 2024-01-10 | 9.17 | 9.33 | 9.08 | 9.22 | +0.33% | 41,293 | 38,101,780 |
| 2024-01-09 | 9.17 | 9.33 | 9.1 | 9.19 | +0.55% | 41,122 | 37,887,588 |
| 2024-01-08 | 9.43 | 9.44 | 9.06 | 9.14 | -0.87% | 62,174 | 57,210,997 |
| 2024-01-05 | 9.43 | 9.47 | 9.17 | 9.22 | -1.5% | 42,933 | 39,913,449 |
| 2024-01-04 | 9.32 | 9.39 | 9.25 | 9.36 | 0% | 40,165 | 37,442,453 |
| 2024-01-03 | 9.42 | 9.46 | 9.26 | 9.36 | -0.21% | 51,271 | 47,946,819 |
| 2024-01-02 | 9.18 | 9.46 | 9.15 | 9.38 | +2.18% | 78,859 | 73,962,194 |
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：