股票概览
8.34
+0.97%
+0.08
8.29
开盘价
8.34
最高价
8.24
最低价
24,416
成交量
数据更新至: 2024-03-29
技术指标
8.28
MA5 (5日均线)
8.42
MA10 (10日均线)
8.32
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 | 8.29 | 8.34 | 8.24 | 8.34 | +0.97% | 24,416 | 20,235,709 |
| 2024-03-28 | 8.18 | 8.33 | 8.16 | 8.26 | +0.49% | 29,395 | 24,265,877 |
| 2024-03-27 | 8.3 | 8.34 | 8.21 | 8.22 | -1.2% | 27,030 | 22,366,750 |
| 2024-03-26 | 8.3 | 8.33 | 8.2 | 8.32 | +0.85% | 24,235 | 20,025,272 |
| 2024-03-25 | 8.38 | 8.42 | 8.23 | 8.25 | -1.9% | 32,222 | 26,849,509 |
| 2024-03-22 | 8.37 | 8.48 | 8.3 | 8.41 | +0.36% | 46,938 | 39,362,835 |
| 2024-03-21 | 8.46 | 8.5 | 8.32 | 8.38 | -1.41% | 51,675 | 43,413,205 |
| 2024-03-20 | 8.5 | 8.54 | 8.36 | 8.5 | -2.3% | 98,384 | 82,990,607 |
| 2024-03-19 | 8.8 | 8.83 | 8.69 | 8.7 | -1.69% | 42,655 | 37,350,377 |
| 2024-03-18 | 8.6 | 8.89 | 8.59 | 8.85 | +3.39% | 67,955 | 59,811,749 |
| 2024-03-15 | 8.43 | 8.58 | 8.36 | 8.56 | +1.54% | 37,519 | 31,824,783 |
| 2024-03-14 | 8.4 | 8.52 | 8.34 | 8.43 | 0% | 35,295 | 29,753,660 |
| 2024-03-13 | 8.47 | 8.53 | 8.36 | 8.43 | -0.59% | 42,419 | 35,804,881 |
| 2024-03-12 | 8.4 | 8.49 | 8.33 | 8.48 | +0.83% | 52,492 | 44,156,493 |
| 2024-03-11 | 8.36 | 8.43 | 8.22 | 8.41 | +0.96% | 77,632 | 64,785,108 |
| 2024-03-08 | 8.3 | 8.69 | 8.18 | 8.33 | +5.44% | 154,361 | 128,944,707 |
| 2024-03-07 | 7.87 | 8.04 | 7.87 | 7.9 | +0.38% | 35,949 | 28,594,809 |
| 2024-03-06 | 7.85 | 7.92 | 7.81 | 7.87 | +0.51% | 23,732 | 18,671,478 |
| 2024-03-05 | 8 | 8.01 | 7.8 | 7.83 | -2.25% | 32,595 | 25,680,949 |
| 2024-03-04 | 8.05 | 8.08 | 7.92 | 8.01 | -0.62% | 29,144 | 23,308,947 |
| 2024-03-01 | 8 | 8.12 | 7.97 | 8.06 | +0.88% | 25,650 | 20,601,373 |
| 2024-02-29 | 7.8 | 8.06 | 7.72 | 7.99 | +2.7% | 40,663 | 32,370,078 |
| 2024-02-28 | 8.27 | 8.38 | 7.75 | 7.78 | -5.47% | 67,613 | 54,834,711 |
| 2024-02-27 | 8.13 | 8.26 | 8.09 | 8.23 | +1.23% | 30,027 | 24,587,913 |
| 2024-02-26 | 7.99 | 8.32 | 7.92 | 8.13 | +2.01% | 49,516 | 40,278,483 |
| 2024-02-23 | 7.85 | 8.03 | 7.81 | 7.97 | +1.4% | 38,466 | 30,390,671 |
| 2024-02-22 | 7.77 | 7.9 | 7.74 | 7.86 | +0.38% | 27,321 | 21,397,794 |
| 2024-02-21 | 7.7 | 7.95 | 7.67 | 7.83 | +1.42% | 45,356 | 35,609,495 |
| 2024-02-20 | 7.7 | 7.75 | 7.58 | 7.72 | -0.39% | 26,655 | 20,437,142 |
| 2024-02-19 | 7.7 | 7.91 | 7.6 | 7.75 | +1.57% | 52,925 | 41,245,736 |
| 2024-02-08 | 6.98 | 7.66 | 6.96 | 7.63 | +8.84% | 73,401 | 53,644,253 |
| 2024-02-07 | 7.2 | 7.34 | 6.98 | 7.01 | -1.96% | 50,993 | 36,463,943 |
| 2024-02-06 | 6.87 | 7.38 | 6.64 | 7.15 | +3.47% | 50,820 | 35,764,199 |
| 2024-02-05 | 7.07 | 7.14 | 6.6 | 6.91 | -2.95% | 52,875 | 36,305,387 |
| 2024-02-02 | 7.27 | 7.39 | 6.84 | 7.12 | -2.47% | 48,531 | 34,515,568 |
| 2024-02-01 | 7.33 | 7.48 | 7.18 | 7.3 | -1.35% | 28,810 | 21,121,636 |
| 2024-01-31 | 7.54 | 7.61 | 7.35 | 7.4 | -1.99% | 31,547 | 23,460,145 |
| 2024-01-30 | 7.7 | 7.81 | 7.54 | 7.55 | -2.83% | 22,413 | 17,202,874 |
| 2024-01-29 | 8.02 | 8.05 | 7.77 | 7.77 | -2.63% | 28,605 | 22,573,800 |
| 2024-01-26 | 8.07 | 8.15 | 7.95 | 7.98 | -1.12% | 34,605 | 27,896,158 |
| 2024-01-25 | 7.88 | 8.07 | 7.8 | 8.07 | +2.41% | 44,099 | 35,102,649 |
| 2024-01-24 | 7.83 | 7.93 | 7.61 | 7.88 | +0.64% | 38,148 | 29,719,498 |
| 2024-01-23 | 7.71 | 7.91 | 7.58 | 7.83 | +1.03% | 36,484 | 28,296,306 |
| 2024-01-22 | 8.09 | 8.09 | 7.67 | 7.75 | -4.56% | 49,252 | 38,910,033 |
| 2024-01-19 | 8.28 | 8.32 | 8.11 | 8.12 | -1.34% | 21,534 | 17,661,084 |
| 2024-01-18 | 8.31 | 8.31 | 8.02 | 8.23 | -0.96% | 50,068 | 40,683,473 |
| 2024-01-17 | 8.43 | 8.52 | 8.29 | 8.31 | -1.66% | 29,920 | 25,106,184 |
| 2024-01-16 | 8.53 | 8.58 | 8.3 | 8.45 | -0.94% | 43,165 | 36,390,752 |
| 2024-01-15 | 8.59 | 8.63 | 8.49 | 8.53 | -1.04% | 26,690 | 22,827,903 |
| 2024-01-12 | 8.68 | 8.74 | 8.59 | 8.62 | -0.35% | 19,978 | 17,308,412 |
| 2024-01-11 | 8.45 | 8.67 | 8.42 | 8.65 | +2.25% | 27,252 | 23,386,084 |
| 2024-01-10 | 8.51 | 8.57 | 8.38 | 8.46 | -0.82% | 23,388 | 19,855,465 |
| 2024-01-09 | 8.52 | 8.64 | 8.43 | 8.53 | 0% | 35,826 | 30,551,490 |
| 2024-01-08 | 8.67 | 8.69 | 8.5 | 8.53 | -1.61% | 27,805 | 23,881,129 |
| 2024-01-05 | 8.8 | 8.87 | 8.62 | 8.67 | -1.7% | 38,763 | 33,819,356 |
| 2024-01-04 | 8.86 | 8.9 | 8.78 | 8.82 | -0.45% | 27,089 | 23,931,418 |
| 2024-01-03 | 8.93 | 8.97 | 8.8 | 8.86 | -0.67% | 34,104 | 30,271,300 |
| 2024-01-02 | 8.9 | 8.98 | 8.85 | 8.92 | +0.45% | 35,022 | 31,239,853 |
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：