股票概览
7.93
-2.7%
-0.22
8.05
开盘价
8.17
最高价
7.73
最低价
278,965
成交量
数据更新至: 2024-03-29
技术指标
8.40
MA5 (5日均线)
8.28
MA10 (10日均线)
8.09
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 | 8.05 | 8.17 | 7.73 | 7.93 | -2.7% | 278,965 | 221,229,216 |
| 2024-03-28 | 7.84 | 8.38 | 7.84 | 8.15 | +3.82% | 354,149 | 290,018,468 |
| 2024-03-27 | 8.76 | 8.87 | 7.83 | 7.85 | -14.86% | 501,260 | 415,667,271 |
| 2024-03-26 | 8.62 | 9.47 | 8.62 | 9.22 | +4.3% | 670,912 | 616,152,579 |
| 2024-03-25 | 8.9 | 9.54 | 8.63 | 8.84 | +5.87% | 718,185 | 648,343,451 |
| 2024-03-22 | 8.02 | 8.48 | 7.97 | 8.35 | +3.09% | 406,561 | 335,762,008 |
| 2024-03-21 | 8.23 | 8.32 | 8.06 | 8.1 | -1.94% | 211,833 | 172,901,966 |
| 2024-03-20 | 7.98 | 8.4 | 7.98 | 8.26 | +3.25% | 313,479 | 256,372,208 |
| 2024-03-19 | 8.08 | 8.15 | 7.96 | 8 | -0.74% | 176,720 | 142,061,193 |
| 2024-03-18 | 8.09 | 8.17 | 7.95 | 8.06 | +1.77% | 201,055 | 161,378,195 |
| 2024-03-15 | 7.83 | 7.95 | 7.7 | 7.92 | +0.76% | 144,884 | 113,516,747 |
| 2024-03-14 | 8.05 | 8.09 | 7.69 | 7.86 | -2.72% | 224,381 | 176,860,677 |
| 2024-03-13 | 8.32 | 8.59 | 8.01 | 8.08 | -0.98% | 308,124 | 253,964,237 |
| 2024-03-12 | 8.08 | 8.29 | 7.92 | 8.16 | -1.09% | 307,169 | 248,753,323 |
| 2024-03-11 | 7.65 | 8.41 | 7.49 | 8.25 | +5.77% | 446,402 | 360,904,637 |
| 2024-03-08 | 7.46 | 8 | 7.39 | 7.8 | +4.28% | 236,609 | 181,830,582 |
| 2024-03-07 | 7.77 | 7.89 | 7.46 | 7.48 | -3.98% | 229,357 | 175,182,847 |
| 2024-03-06 | 7.67 | 7.85 | 7.63 | 7.79 | +1.43% | 211,427 | 164,356,857 |
| 2024-03-05 | 7.9 | 8.01 | 7.66 | 7.68 | -5.07% | 301,614 | 235,908,871 |
| 2024-03-04 | 8.28 | 8.48 | 8 | 8.09 | +1.25% | 421,749 | 346,857,718 |
| 2024-03-01 | 7.74 | 8.23 | 7.66 | 7.99 | +1.52% | 414,434 | 330,132,952 |
| 2024-02-29 | 7.04 | 7.99 | 7.04 | 7.87 | +6.35% | 413,217 | 317,779,092 |
| 2024-02-28 | 7.63 | 8.68 | 7.32 | 7.4 | -3.01% | 610,678 | 487,594,953 |
| 2024-02-27 | 7.36 | 7.66 | 7.23 | 7.63 | +2.01% | 412,326 | 307,761,535 |
| 2024-02-26 | 7.57 | 7.69 | 7.22 | 7.48 | -2.73% | 488,309 | 365,228,942 |
| 2024-02-23 | 7.2 | 8.19 | 7.2 | 7.69 | +12.26% | 660,234 | 501,396,871 |
| 2024-02-22 | 5.88 | 6.85 | 5.88 | 6.85 | +19.96% | 517,376 | 343,129,720 |
| 2024-02-21 | 5.58 | 5.99 | 5.52 | 5.71 | +0.71% | 197,885 | 114,384,974 |
| 2024-02-20 | 5.4 | 5.82 | 5.25 | 5.67 | +5% | 193,691 | 107,971,038 |
| 2024-02-19 | 5.23 | 5.5 | 5.23 | 5.4 | +7.14% | 179,131 | 96,324,630 |
| 2024-02-08 | 4.49 | 5.06 | 4.4 | 5.04 | +12.5% | 184,731 | 87,559,708 |
| 2024-02-07 | 4.8 | 4.81 | 4.37 | 4.48 | -6.86% | 173,931 | 79,994,719 |
| 2024-02-06 | 4.78 | 5.09 | 4.19 | 4.81 | -0.21% | 198,328 | 90,993,414 |
| 2024-02-05 | 5.78 | 5.79 | 4.79 | 4.82 | -15.29% | 186,718 | 94,551,581 |
| 2024-02-02 | 6.02 | 6.27 | 5.45 | 5.69 | -5.48% | 123,176 | 72,173,660 |
| 2024-02-01 | 6.08 | 6.15 | 5.84 | 6.02 | -2.59% | 115,922 | 69,610,839 |
| 2024-01-31 | 6.51 | 6.64 | 6.12 | 6.18 | -9.25% | 117,255 | 74,489,037 |
| 2024-01-30 | 6.98 | 7.1 | 6.81 | 6.81 | -3.27% | 51,379 | 35,620,708 |
| 2024-01-29 | 7.4 | 7.45 | 7 | 7.04 | -4.22% | 68,166 | 48,618,714 |
| 2024-01-26 | 7.32 | 7.53 | 7.28 | 7.35 | +0.41% | 73,977 | 54,748,631 |
| 2024-01-25 | 7.08 | 7.33 | 7.04 | 7.32 | +3.39% | 75,748 | 54,757,329 |
| 2024-01-24 | 7 | 7.09 | 6.8 | 7.08 | +1.58% | 79,283 | 55,373,570 |
| 2024-01-23 | 6.95 | 7.05 | 6.88 | 6.97 | +0.14% | 65,050 | 45,340,125 |
| 2024-01-22 | 7.49 | 7.52 | 6.89 | 6.96 | -6.83% | 87,840 | 63,092,223 |
| 2024-01-19 | 7.68 | 7.69 | 7.47 | 7.47 | -2.73% | 44,471 | 33,608,531 |
| 2024-01-18 | 7.64 | 7.72 | 7.41 | 7.68 | 0% | 72,673 | 54,839,202 |
| 2024-01-17 | 7.88 | 7.88 | 7.68 | 7.68 | -2.66% | 36,444 | 28,368,991 |
| 2024-01-16 | 8 | 8 | 7.73 | 7.89 | -1.25% | 70,600 | 55,295,434 |
| 2024-01-15 | 8.1 | 8.13 | 7.95 | 7.99 | -1.36% | 58,164 | 46,580,233 |
| 2024-01-12 | 8.23 | 8.28 | 8.1 | 8.1 | -1.94% | 49,305 | 40,378,418 |
| 2024-01-11 | 8.1 | 8.29 | 8.06 | 8.26 | +2.61% | 60,463 | 49,643,998 |
| 2024-01-10 | 8.21 | 8.27 | 8.02 | 8.05 | -2.07% | 55,215 | 44,736,233 |
| 2024-01-09 | 8.18 | 8.34 | 8.18 | 8.22 | +0.24% | 46,253 | 38,171,173 |
| 2024-01-08 | 8.26 | 8.39 | 8.2 | 8.2 | -2.15% | 46,091 | 38,191,900 |
| 2024-01-05 | 8.67 | 8.68 | 8.28 | 8.38 | -3.01% | 70,520 | 59,694,594 |
| 2024-01-04 | 8.54 | 8.64 | 8.47 | 8.64 | +1.17% | 59,598 | 51,075,382 |
| 2024-01-03 | 8.59 | 8.63 | 8.45 | 8.54 | -0.47% | 55,249 | 47,150,742 |
| 2024-01-02 | 8.62 | 8.69 | 8.56 | 8.58 | -0.46% | 49,934 | 42,961,133 |
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：