股票概览
8.08
+2.67%
+0.21
7.84
开盘价
8.11
最高价
7.72
最低价
198,578
成交量
数据更新至: 2024-03-29
技术指标
7.92
MA5 (5日均线)
8.31
MA10 (10日均线)
8.19
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 | 7.84 | 8.11 | 7.72 | 8.08 | +2.67% | 198,578 | 157,482,506 |
| 2024-03-28 | 7.41 | 7.97 | 7.41 | 7.87 | +5.5% | 231,001 | 179,571,936 |
| 2024-03-27 | 7.98 | 8.01 | 7.43 | 7.46 | -6.63% | 234,969 | 179,700,809 |
| 2024-03-26 | 8.15 | 8.31 | 7.84 | 7.99 | -2.44% | 245,893 | 197,855,963 |
| 2024-03-25 | 8.5 | 8.68 | 8.16 | 8.19 | -4.77% | 239,550 | 201,209,546 |
| 2024-03-22 | 8.82 | 8.84 | 8.49 | 8.6 | -2.82% | 284,380 | 245,522,728 |
| 2024-03-21 | 8.72 | 8.92 | 8.71 | 8.85 | +0.91% | 253,868 | 224,056,795 |
| 2024-03-20 | 8.68 | 8.93 | 8.65 | 8.77 | +0.23% | 273,460 | 240,329,133 |
| 2024-03-19 | 8.66 | 8.98 | 8.58 | 8.75 | +2.58% | 393,304 | 345,069,764 |
| 2024-03-18 | 8.42 | 8.56 | 8.4 | 8.53 | +1.55% | 249,940 | 212,648,567 |
| 2024-03-15 | 8.22 | 8.44 | 8.21 | 8.4 | +1.33% | 216,579 | 180,531,534 |
| 2024-03-14 | 8.42 | 8.55 | 8.14 | 8.29 | -2.59% | 301,626 | 251,530,573 |
| 2024-03-13 | 8.63 | 8.7 | 8.41 | 8.51 | -2.85% | 471,504 | 402,881,456 |
| 2024-03-12 | 8.14 | 8.82 | 8.11 | 8.76 | +8.01% | 696,068 | 595,136,571 |
| 2024-03-11 | 7.77 | 8.25 | 7.71 | 8.11 | +2.53% | 450,197 | 357,023,251 |
| 2024-03-08 | 7.65 | 8.29 | 7.55 | 7.91 | +5.33% | 442,549 | 348,563,418 |
| 2024-03-07 | 7.74 | 7.83 | 7.51 | 7.51 | -2.09% | 183,524 | 140,700,468 |
| 2024-03-06 | 7.61 | 7.78 | 7.53 | 7.67 | -0.39% | 153,693 | 117,741,152 |
| 2024-03-05 | 7.73 | 7.95 | 7.66 | 7.7 | -1.53% | 194,125 | 151,327,423 |
| 2024-03-04 | 7.89 | 7.96 | 7.63 | 7.82 | -0.76% | 189,371 | 147,470,981 |
| 2024-03-01 | 7.75 | 7.94 | 7.68 | 7.88 | +1.68% | 229,956 | 180,001,545 |
| 2024-02-29 | 7.21 | 7.75 | 7.2 | 7.75 | +6.6% | 270,230 | 205,083,855 |
| 2024-02-28 | 8 | 8.13 | 7.23 | 7.27 | -8.32% | 376,881 | 291,577,939 |
| 2024-02-27 | 7.76 | 7.93 | 7.63 | 7.93 | +2.99% | 231,709 | 180,822,785 |
| 2024-02-26 | 7.55 | 7.87 | 7.36 | 7.7 | +2.67% | 315,723 | 241,434,801 |
| 2024-02-23 | 7.33 | 7.53 | 7.21 | 7.5 | +3.16% | 270,680 | 198,949,527 |
| 2024-02-22 | 6.97 | 7.44 | 6.91 | 7.27 | +4.01% | 264,616 | 190,721,213 |
| 2024-02-21 | 6.68 | 7.23 | 6.66 | 6.99 | +3.1% | 301,523 | 211,749,393 |
| 2024-02-20 | 6.78 | 6.82 | 6.62 | 6.78 | 0% | 190,102 | 127,701,054 |
| 2024-02-19 | 7.01 | 7.12 | 6.62 | 6.78 | -1.45% | 356,207 | 243,159,337 |
| 2024-02-08 | 6.01 | 6.94 | 6.01 | 6.88 | +15.24% | 387,345 | 258,680,581 |
| 2024-02-07 | 5.68 | 6.13 | 5.6 | 5.97 | +5.11% | 330,579 | 196,705,382 |
| 2024-02-06 | 5.4 | 5.88 | 5.06 | 5.68 | +4.03% | 358,137 | 195,302,410 |
| 2024-02-05 | 6.45 | 6.46 | 5.38 | 5.46 | -15.61% | 432,232 | 247,412,830 |
| 2024-02-02 | 6.93 | 7.07 | 6.14 | 6.47 | -6.1% | 287,801 | 188,910,138 |
| 2024-02-01 | 7.04 | 7.13 | 6.8 | 6.89 | -1.85% | 215,634 | 149,775,060 |
| 2024-01-31 | 7.56 | 7.57 | 6.97 | 7.02 | -8.47% | 283,694 | 204,865,532 |
| 2024-01-30 | 7.86 | 7.99 | 7.65 | 7.67 | -3.03% | 105,512 | 82,728,072 |
| 2024-01-29 | 8.27 | 8.33 | 7.89 | 7.91 | -4.35% | 131,985 | 106,328,050 |
| 2024-01-26 | 8.3 | 8.4 | 8.22 | 8.27 | -0.72% | 116,277 | 96,610,057 |
| 2024-01-25 | 8.09 | 8.37 | 7.96 | 8.33 | +4% | 166,055 | 136,114,098 |
| 2024-01-24 | 7.92 | 8.03 | 7.65 | 8.01 | +1.52% | 152,942 | 120,133,727 |
| 2024-01-23 | 7.82 | 7.96 | 7.7 | 7.89 | +0.51% | 178,586 | 139,722,731 |
| 2024-01-22 | 8.43 | 8.45 | 7.75 | 7.85 | -6.66% | 187,149 | 151,183,666 |
| 2024-01-19 | 8.57 | 8.65 | 8.4 | 8.41 | -2.32% | 111,199 | 94,637,811 |
| 2024-01-18 | 8.53 | 8.64 | 8.25 | 8.61 | +0.12% | 200,267 | 168,710,253 |
| 2024-01-17 | 8.95 | 8.99 | 8.59 | 8.6 | -4.44% | 147,728 | 129,711,489 |
| 2024-01-16 | 9.02 | 9.1 | 8.85 | 9 | -0.33% | 115,979 | 103,841,700 |
| 2024-01-15 | 9.13 | 9.18 | 9 | 9.03 | -2.48% | 120,731 | 109,449,499 |
| 2024-01-12 | 9.22 | 9.33 | 9.17 | 9.26 | +0.33% | 133,648 | 123,556,354 |
| 2024-01-11 | 8.97 | 9.27 | 8.94 | 9.23 | +3.36% | 116,858 | 106,519,748 |
| 2024-01-10 | 9.06 | 9.14 | 8.84 | 8.93 | -1.98% | 120,870 | 108,420,508 |
| 2024-01-09 | 9.23 | 9.31 | 9.01 | 9.11 | -1.19% | 144,822 | 132,740,563 |
| 2024-01-08 | 9.53 | 9.55 | 9.19 | 9.22 | -3.15% | 132,030 | 123,188,024 |
| 2024-01-05 | 9.86 | 9.88 | 9.48 | 9.52 | -3.45% | 141,930 | 136,984,048 |
| 2024-01-04 | 9.87 | 9.92 | 9.81 | 9.86 | -0.4% | 94,423 | 93,141,496 |
| 2024-01-03 | 10 | 10.03 | 9.77 | 9.9 | -1.59% | 160,800 | 158,825,737 |
| 2024-01-02 | 10.13 | 10.26 | 10.02 | 10.06 | -1.08% | 168,015 | 170,233,635 |
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：