股票概览
8.34
+1.83%
+0.15
8.18
开盘价
8.35
最高价
8.14
最低价
57,539
成交量
数据更新至: 2024-03-29
技术指标
8.25
MA5 (5日均线)
8.32
MA10 (10日均线)
8.12
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 | 8.18 | 8.35 | 8.14 | 8.34 | +1.83% | 57,539 | 47,587,602 |
| 2024-03-28 | 8.22 | 8.32 | 8.1 | 8.19 | -0.12% | 78,787 | 64,682,790 |
| 2024-03-27 | 8.25 | 8.35 | 8.19 | 8.2 | -0.85% | 77,938 | 64,625,829 |
| 2024-03-26 | 8.2 | 8.29 | 8.18 | 8.27 | +0.49% | 71,558 | 58,921,523 |
| 2024-03-25 | 8.23 | 8.34 | 8.21 | 8.23 | -0.6% | 74,021 | 61,211,933 |
| 2024-03-22 | 8.32 | 8.38 | 8.23 | 8.28 | -1.19% | 77,265 | 64,100,762 |
| 2024-03-21 | 8.47 | 8.51 | 8.32 | 8.38 | -1.06% | 83,233 | 69,787,865 |
| 2024-03-20 | 8.39 | 8.51 | 8.3 | 8.47 | +1.44% | 150,557 | 126,543,614 |
| 2024-03-19 | 8.55 | 8.56 | 8.3 | 8.35 | -1.65% | 154,851 | 129,767,451 |
| 2024-03-18 | 8.29 | 8.56 | 8.23 | 8.49 | +6.79% | 426,957 | 359,272,060 |
| 2024-03-15 | 7.92 | 7.97 | 7.9 | 7.95 | +0.38% | 44,105 | 35,010,436 |
| 2024-03-14 | 7.97 | 8.03 | 7.91 | 7.92 | -0.63% | 57,461 | 45,772,769 |
| 2024-03-13 | 8.01 | 8.02 | 7.9 | 7.97 | -0.62% | 77,736 | 61,904,756 |
| 2024-03-12 | 7.98 | 8.02 | 7.92 | 8.02 | +0.5% | 92,724 | 74,070,031 |
| 2024-03-11 | 7.86 | 7.98 | 7.84 | 7.98 | +1.53% | 86,237 | 68,338,747 |
| 2024-03-08 | 7.83 | 7.88 | 7.8 | 7.86 | +0.13% | 51,262 | 40,161,559 |
| 2024-03-07 | 7.86 | 7.94 | 7.84 | 7.85 | 0% | 70,149 | 55,371,906 |
| 2024-03-06 | 7.84 | 7.9 | 7.82 | 7.85 | -0.25% | 38,530 | 30,283,014 |
| 2024-03-05 | 7.87 | 7.94 | 7.83 | 7.87 | -0.38% | 53,706 | 42,306,096 |
| 2024-03-04 | 7.9 | 7.92 | 7.79 | 7.9 | -0.25% | 81,111 | 63,653,588 |
| 2024-03-01 | 7.89 | 7.94 | 7.82 | 7.92 | +0.25% | 89,913 | 70,862,459 |
| 2024-02-29 | 7.79 | 7.93 | 7.78 | 7.9 | +0.64% | 91,521 | 71,887,841 |
| 2024-02-28 | 7.96 | 8.06 | 7.85 | 7.85 | -1.63% | 117,230 | 93,237,686 |
| 2024-02-27 | 7.92 | 7.98 | 7.9 | 7.98 | +0.38% | 59,293 | 47,126,920 |
| 2024-02-26 | 7.99 | 8.05 | 7.92 | 7.95 | -0.75% | 78,443 | 62,458,637 |
| 2024-02-23 | 8.05 | 8.06 | 7.9 | 8.01 | -0.62% | 99,014 | 78,891,466 |
| 2024-02-22 | 7.99 | 8.07 | 7.95 | 8.06 | +0.5% | 82,787 | 66,216,394 |
| 2024-02-21 | 7.93 | 8.18 | 7.91 | 8.02 | +0.5% | 119,716 | 96,478,329 |
| 2024-02-20 | 7.9 | 8.01 | 7.84 | 7.98 | +0.38% | 79,862 | 63,151,670 |
| 2024-02-19 | 8.01 | 8.04 | 7.86 | 7.95 | 0% | 103,920 | 82,559,469 |
| 2024-02-08 | 8.02 | 8.16 | 7.9 | 7.95 | -0.25% | 141,058 | 113,271,924 |
| 2024-02-07 | 7.75 | 8.05 | 7.74 | 7.97 | +3.1% | 145,336 | 115,573,906 |
| 2024-02-06 | 7.33 | 7.88 | 7.27 | 7.73 | +4.74% | 126,866 | 96,846,190 |
| 2024-02-05 | 7.5 | 7.57 | 7.11 | 7.38 | -1.73% | 123,366 | 90,520,180 |
| 2024-02-02 | 7.63 | 7.83 | 7.29 | 7.51 | -1.57% | 94,781 | 71,692,857 |
| 2024-02-01 | 7.62 | 7.77 | 7.56 | 7.63 | -0.52% | 56,321 | 43,089,042 |
| 2024-01-31 | 7.75 | 7.84 | 7.65 | 7.67 | -1.29% | 58,705 | 45,277,613 |
| 2024-01-30 | 7.94 | 7.94 | 7.77 | 7.77 | -2.39% | 59,026 | 46,210,208 |
| 2024-01-29 | 7.96 | 8.06 | 7.93 | 7.96 | -0.13% | 64,001 | 51,093,319 |
| 2024-01-26 | 7.89 | 8.02 | 7.81 | 7.97 | +0.38% | 55,396 | 44,108,901 |
| 2024-01-25 | 7.72 | 7.96 | 7.68 | 7.94 | +2.19% | 78,822 | 61,777,461 |
| 2024-01-24 | 7.72 | 7.82 | 7.53 | 7.77 | +0.65% | 68,244 | 52,404,461 |
| 2024-01-23 | 7.67 | 7.77 | 7.55 | 7.72 | -0.26% | 62,223 | 47,630,544 |
| 2024-01-22 | 7.92 | 7.94 | 7.67 | 7.74 | -3.01% | 84,808 | 66,338,033 |
| 2024-01-19 | 7.99 | 8.11 | 7.95 | 7.98 | -0.5% | 52,575 | 42,183,281 |
| 2024-01-18 | 7.96 | 8.03 | 7.81 | 8.02 | +0.63% | 87,691 | 69,431,718 |
| 2024-01-17 | 8.11 | 8.15 | 7.97 | 7.97 | -1.73% | 60,315 | 48,631,553 |
| 2024-01-16 | 8.04 | 8.15 | 8.01 | 8.11 | +0.5% | 54,012 | 43,637,071 |
| 2024-01-15 | 7.97 | 8.12 | 7.95 | 8.07 | +1.25% | 69,706 | 56,253,189 |
| 2024-01-12 | 7.93 | 8.06 | 7.9 | 7.97 | +0.38% | 63,929 | 51,239,221 |
| 2024-01-11 | 7.89 | 8 | 7.87 | 7.94 | +1.02% | 59,837 | 47,521,120 |
| 2024-01-10 | 7.76 | 7.9 | 7.7 | 7.86 | +1.16% | 45,745 | 35,847,697 |
| 2024-01-09 | 7.73 | 7.78 | 7.67 | 7.77 | +0.52% | 31,204 | 24,143,467 |
| 2024-01-08 | 7.85 | 7.9 | 7.7 | 7.73 | -1.4% | 45,388 | 35,408,061 |
| 2024-01-05 | 7.9 | 7.94 | 7.81 | 7.84 | -1.13% | 53,959 | 42,475,448 |
| 2024-01-04 | 7.9 | 7.96 | 7.86 | 7.93 | +0.51% | 72,338 | 57,362,194 |
| 2024-01-03 | 7.87 | 7.95 | 7.85 | 7.89 | +0.38% | 44,476 | 35,048,965 |
| 2024-01-02 | 7.84 | 7.95 | 7.82 | 7.86 | +0.13% | 53,640 | 42,240,936 |
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：