股票概览
8.34
+0.12%
+0.01
8.34
开盘价
8.36
最高价
8.21
最低价
26,949
成交量
数据更新至: 2024-03-29
技术指标
8.28
MA5 (5日均线)
8.54
MA10 (10日均线)
8.44
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 | 8.34 | 8.36 | 8.21 | 8.34 | +0.12% | 26,949 | 22,318,544 |
| 2024-03-28 | 8.18 | 8.36 | 8.09 | 8.33 | +1.83% | 38,278 | 31,602,431 |
| 2024-03-27 | 8.28 | 8.45 | 8.18 | 8.18 | -1.21% | 44,208 | 36,778,661 |
| 2024-03-26 | 8.2 | 8.29 | 8.09 | 8.28 | +0.36% | 36,604 | 29,970,422 |
| 2024-03-25 | 8.5 | 8.55 | 8.24 | 8.25 | -3.4% | 40,718 | 34,127,413 |
| 2024-03-22 | 8.73 | 8.76 | 8.46 | 8.54 | -2.73% | 54,154 | 46,356,643 |
| 2024-03-21 | 8.89 | 8.9 | 8.69 | 8.78 | -0.79% | 42,148 | 37,033,551 |
| 2024-03-20 | 8.86 | 8.94 | 8.78 | 8.85 | +0.11% | 42,374 | 37,524,322 |
| 2024-03-19 | 9.01 | 9.03 | 8.84 | 8.84 | -1.78% | 64,238 | 57,189,652 |
| 2024-03-18 | 8.65 | 9.11 | 8.57 | 9 | +4.17% | 94,199 | 82,827,566 |
| 2024-03-15 | 8.49 | 8.68 | 8.42 | 8.64 | +1.29% | 53,462 | 45,634,334 |
| 2024-03-14 | 8.69 | 8.89 | 8.38 | 8.53 | +0.59% | 76,497 | 66,289,596 |
| 2024-03-13 | 8.53 | 8.58 | 8.39 | 8.48 | -1.17% | 43,302 | 36,614,894 |
| 2024-03-12 | 8.35 | 8.65 | 8.35 | 8.58 | +3.25% | 64,288 | 54,889,839 |
| 2024-03-11 | 8.12 | 8.33 | 8.04 | 8.31 | +2.59% | 40,814 | 33,429,127 |
| 2024-03-08 | 8.05 | 8.14 | 7.98 | 8.1 | +0.37% | 29,908 | 24,101,874 |
| 2024-03-07 | 8.17 | 8.27 | 8.07 | 8.07 | -0.98% | 34,574 | 28,260,346 |
| 2024-03-06 | 8.14 | 8.28 | 8.01 | 8.15 | -0.49% | 36,282 | 29,503,018 |
| 2024-03-05 | 8.33 | 8.33 | 8.11 | 8.19 | -2.15% | 37,962 | 31,086,219 |
| 2024-03-04 | 8.25 | 8.41 | 8.19 | 8.37 | +1.45% | 47,955 | 39,807,998 |
| 2024-03-01 | 8.18 | 8.25 | 8.1 | 8.25 | +0.86% | 40,699 | 33,317,176 |
| 2024-02-29 | 7.86 | 8.18 | 7.8 | 8.18 | +2.51% | 55,130 | 44,460,215 |
| 2024-02-28 | 8.53 | 8.81 | 7.96 | 7.98 | -6.23% | 92,443 | 78,014,219 |
| 2024-02-27 | 8.31 | 8.51 | 8.25 | 8.51 | +1.92% | 47,281 | 39,826,099 |
| 2024-02-26 | 8.28 | 8.5 | 8.17 | 8.35 | +1.58% | 50,662 | 42,201,203 |
| 2024-02-23 | 8.04 | 8.24 | 8 | 8.22 | +2.24% | 46,740 | 37,928,148 |
| 2024-02-22 | 7.91 | 8.09 | 7.89 | 8.04 | +0.75% | 44,504 | 35,520,579 |
| 2024-02-21 | 7.77 | 8.15 | 7.72 | 7.98 | +1.14% | 47,828 | 38,234,893 |
| 2024-02-20 | 7.66 | 8.08 | 7.56 | 7.89 | +1.94% | 52,840 | 41,609,803 |
| 2024-02-19 | 7.6 | 7.95 | 7.6 | 7.74 | +2.65% | 62,381 | 48,390,093 |
| 2024-02-08 | 7 | 7.66 | 6.84 | 7.54 | +7.56% | 80,726 | 58,405,128 |
| 2024-02-07 | 7.25 | 7.33 | 6.83 | 7.01 | -2.77% | 80,247 | 57,108,738 |
| 2024-02-06 | 6.53 | 7.43 | 6.53 | 7.21 | +4.64% | 68,662 | 47,815,896 |
| 2024-02-05 | 7.67 | 7.72 | 6.66 | 6.89 | -10.87% | 72,166 | 50,800,019 |
| 2024-02-02 | 8.13 | 8.29 | 7.4 | 7.73 | -3.98% | 58,833 | 46,196,973 |
| 2024-02-01 | 8.12 | 8.27 | 7.95 | 8.05 | -1.71% | 44,344 | 35,966,393 |
| 2024-01-31 | 8.75 | 8.75 | 8.18 | 8.19 | -6.51% | 44,965 | 37,727,527 |
| 2024-01-30 | 8.84 | 9.04 | 8.72 | 8.76 | -3.52% | 30,870 | 27,460,889 |
| 2024-01-29 | 9.37 | 9.45 | 9.05 | 9.08 | -2.99% | 25,075 | 23,030,061 |
| 2024-01-26 | 9.34 | 9.54 | 9.3 | 9.36 | +0.21% | 32,839 | 30,914,668 |
| 2024-01-25 | 8.94 | 9.35 | 8.9 | 9.34 | +4.12% | 35,449 | 32,445,720 |
| 2024-01-24 | 8.81 | 9 | 8.58 | 8.97 | +1.93% | 38,706 | 34,185,049 |
| 2024-01-23 | 8.8 | 8.88 | 8.6 | 8.8 | -0.45% | 36,751 | 32,211,594 |
| 2024-01-22 | 9.4 | 9.4 | 8.77 | 8.84 | -5.86% | 38,576 | 34,956,949 |
| 2024-01-19 | 9.52 | 9.54 | 9.36 | 9.39 | -1.68% | 26,608 | 25,152,681 |
| 2024-01-18 | 9.66 | 9.66 | 9.26 | 9.55 | -1.44% | 43,492 | 40,978,287 |
| 2024-01-17 | 9.98 | 10.02 | 9.69 | 9.69 | -2.91% | 31,131 | 30,710,178 |
| 2024-01-16 | 10.12 | 10.13 | 9.86 | 9.98 | -1.29% | 39,122 | 38,988,503 |
| 2024-01-15 | 10.07 | 10.18 | 10.02 | 10.11 | +0.4% | 20,136 | 20,374,655 |
| 2024-01-12 | 10.18 | 10.3 | 10.06 | 10.07 | -1.27% | 24,819 | 25,228,166 |
| 2024-01-11 | 10.15 | 10.23 | 10.07 | 10.2 | +0.99% | 22,236 | 22,598,468 |
| 2024-01-10 | 10.22 | 10.27 | 10.06 | 10.1 | -0.79% | 22,188 | 22,544,535 |
| 2024-01-09 | 10.28 | 10.3 | 10.13 | 10.18 | +0.39% | 19,661 | 20,041,140 |
| 2024-01-08 | 10.3 | 10.34 | 10.14 | 10.14 | -1.93% | 27,197 | 27,822,880 |
| 2024-01-05 | 10.59 | 10.59 | 10.27 | 10.34 | -2.45% | 32,598 | 34,015,332 |
| 2024-01-04 | 10.61 | 10.62 | 10.53 | 10.6 | -0.38% | 18,051 | 19,083,894 |
| 2024-01-03 | 10.54 | 10.74 | 10.53 | 10.64 | +0.47% | 27,084 | 28,834,837 |
| 2024-01-02 | 10.59 | 10.64 | 10.51 | 10.59 | 0% | 27,826 | 29,439,268 |
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：