股票概览
8.36
+0.48%
+0.04
8.31
开盘价
8.37
最高价
8.22
最低价
106,215
成交量
数据更新至: 2024-03-29
技术指标
8.28
MA5 (5日均线)
8.27
MA10 (10日均线)
8.15
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 | 8.31 | 8.37 | 8.22 | 8.36 | +0.48% | 106,215 | 88,156,407 |
| 2024-03-28 | 8.07 | 8.45 | 8.04 | 8.32 | +2.59% | 192,347 | 159,212,536 |
| 2024-03-27 | 8.23 | 8.29 | 8.08 | 8.11 | -1.58% | 124,346 | 101,698,917 |
| 2024-03-26 | 8.28 | 8.32 | 8.16 | 8.24 | -1.32% | 139,520 | 114,968,850 |
| 2024-03-25 | 8.37 | 8.66 | 8.3 | 8.35 | +0.36% | 264,667 | 224,486,782 |
| 2024-03-22 | 8.24 | 8.35 | 8.17 | 8.32 | +0.73% | 215,862 | 179,349,834 |
| 2024-03-21 | 8.25 | 8.28 | 8.17 | 8.26 | +0.49% | 81,450 | 67,117,632 |
| 2024-03-20 | 8.19 | 8.32 | 8.16 | 8.22 | 0% | 104,462 | 86,231,193 |
| 2024-03-19 | 8.22 | 8.29 | 8.1 | 8.22 | -0.48% | 120,121 | 98,575,712 |
| 2024-03-18 | 8.06 | 8.27 | 8.01 | 8.26 | +2.48% | 195,828 | 160,458,554 |
| 2024-03-15 | 8.06 | 8.09 | 7.94 | 8.06 | -0.37% | 130,557 | 104,739,868 |
| 2024-03-14 | 7.89 | 8.12 | 7.83 | 8.09 | +2.15% | 283,529 | 228,564,565 |
| 2024-03-13 | 8.04 | 8.04 | 7.81 | 7.92 | -0.38% | 151,766 | 119,951,271 |
| 2024-03-12 | 7.98 | 7.99 | 7.83 | 7.95 | -0.5% | 189,333 | 150,052,762 |
| 2024-03-11 | 8.26 | 8.3 | 7.92 | 7.99 | -3.27% | 317,612 | 255,085,234 |
| 2024-03-08 | 7.93 | 8.27 | 7.88 | 8.26 | +3.38% | 444,929 | 361,025,369 |
| 2024-03-07 | 8.01 | 8.25 | 7.94 | 7.99 | 0% | 331,680 | 267,987,075 |
| 2024-03-06 | 7.98 | 8.05 | 7.91 | 7.99 | 0% | 306,591 | 244,647,292 |
| 2024-03-05 | 8.02 | 8.35 | 7.95 | 7.99 | -0.37% | 758,087 | 618,566,083 |
| 2024-03-04 | 7.92 | 8.07 | 7.85 | 8.02 | +2.17% | 434,414 | 345,642,240 |
| 2024-03-01 | 7.7 | 7.85 | 7.65 | 7.85 | +2.35% | 199,365 | 155,313,452 |
| 2024-02-29 | 7.53 | 7.7 | 7.51 | 7.67 | +1.46% | 166,863 | 127,435,191 |
| 2024-02-28 | 7.81 | 7.81 | 7.51 | 7.56 | -2.7% | 257,759 | 197,301,547 |
| 2024-02-27 | 7.69 | 7.82 | 7.65 | 7.77 | +0.26% | 135,220 | 104,772,521 |
| 2024-02-26 | 7.71 | 7.86 | 7.66 | 7.75 | +0.52% | 169,307 | 131,246,531 |
| 2024-02-23 | 7.68 | 7.73 | 7.47 | 7.71 | +0.13% | 215,254 | 163,791,094 |
| 2024-02-22 | 7.65 | 7.72 | 7.59 | 7.7 | +0.39% | 188,088 | 143,552,788 |
| 2024-02-21 | 7.72 | 7.82 | 7.64 | 7.67 | -1.41% | 216,781 | 167,476,635 |
| 2024-02-20 | 7.76 | 7.97 | 7.7 | 7.78 | -0.64% | 242,294 | 189,879,699 |
| 2024-02-19 | 7.7 | 7.91 | 7.6 | 7.83 | +1.95% | 281,196 | 219,425,939 |
| 2024-02-08 | 7.5 | 7.9 | 7.45 | 7.68 | +1.05% | 324,236 | 250,631,263 |
| 2024-02-07 | 7.4 | 7.76 | 7.4 | 7.6 | +1.88% | 341,821 | 258,762,749 |
| 2024-02-06 | 7.07 | 7.49 | 7.02 | 7.46 | +3.61% | 301,301 | 221,060,557 |
| 2024-02-05 | 7.02 | 7.24 | 6.82 | 7.2 | +1.69% | 286,541 | 201,937,759 |
| 2024-02-02 | 6.95 | 7.22 | 6.85 | 7.08 | +1.72% | 302,034 | 213,352,715 |
| 2024-02-01 | 6.84 | 7.1 | 6.75 | 6.96 | +1.02% | 189,487 | 132,030,479 |
| 2024-01-31 | 6.83 | 7.04 | 6.82 | 6.89 | +0.44% | 161,383 | 111,678,309 |
| 2024-01-30 | 6.86 | 6.99 | 6.82 | 6.86 | -0.44% | 136,632 | 94,601,267 |
| 2024-01-29 | 7.02 | 7.12 | 6.88 | 6.89 | -1.85% | 136,437 | 95,272,046 |
| 2024-01-26 | 6.97 | 7.08 | 6.89 | 7.02 | +1.01% | 122,808 | 85,879,213 |
| 2024-01-25 | 6.67 | 7 | 6.65 | 6.95 | +4.04% | 192,355 | 132,710,501 |
| 2024-01-24 | 6.55 | 6.72 | 6.46 | 6.68 | +2.45% | 100,106 | 66,131,817 |
| 2024-01-23 | 6.35 | 6.59 | 6.16 | 6.52 | +2.68% | 178,821 | 114,473,875 |
| 2024-01-22 | 6.64 | 6.67 | 6.3 | 6.35 | -4.51% | 156,662 | 101,584,107 |
| 2024-01-19 | 6.71 | 6.78 | 6.64 | 6.65 | -0.6% | 76,670 | 51,394,859 |
| 2024-01-18 | 6.68 | 6.72 | 6.48 | 6.69 | -0.15% | 147,266 | 97,148,270 |
| 2024-01-17 | 6.79 | 6.86 | 6.7 | 6.7 | -1.33% | 67,552 | 45,808,617 |
| 2024-01-16 | 6.8 | 6.86 | 6.69 | 6.79 | -0.29% | 81,025 | 54,891,138 |
| 2024-01-15 | 6.8 | 6.85 | 6.74 | 6.81 | -0.44% | 66,374 | 45,099,154 |
| 2024-01-12 | 6.78 | 6.88 | 6.72 | 6.84 | +1.48% | 93,838 | 64,159,620 |
| 2024-01-11 | 6.77 | 6.79 | 6.69 | 6.74 | -0.44% | 82,809 | 55,775,262 |
| 2024-01-10 | 6.77 | 6.82 | 6.71 | 6.77 | -0.44% | 93,197 | 63,081,034 |
| 2024-01-09 | 6.64 | 6.83 | 6.6 | 6.8 | +2.26% | 107,694 | 72,488,571 |
| 2024-01-08 | 6.72 | 6.76 | 6.65 | 6.65 | -1.77% | 97,391 | 65,164,635 |
| 2024-01-05 | 6.85 | 6.9 | 6.74 | 6.77 | -1.17% | 128,105 | 87,354,128 |
| 2024-01-04 | 6.82 | 6.91 | 6.78 | 6.85 | +0.29% | 185,355 | 127,024,832 |
| 2024-01-03 | 6.71 | 6.84 | 6.69 | 6.83 | +1.49% | 129,926 | 87,989,377 |
| 2024-01-02 | 6.74 | 6.77 | 6.7 | 6.73 | -0.15% | 112,905 | 76,134,833 |
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：