股票概览
8
+1.91%
+0.15
7.83
开盘价
8.09
最高价
7.81
最低价
70,751
成交量
数据更新至: 2024-03-29
技术指标
7.88
MA5 (5日均线)
8.15
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 | 7.83 | 8.09 | 7.81 | 8 | +1.91% | 70,751 | 56,190,229 |
| 2024-03-28 | 7.46 | 7.97 | 7.46 | 7.85 | +4.11% | 80,855 | 63,158,095 |
| 2024-03-27 | 8 | 8.07 | 7.5 | 7.54 | -6.22% | 84,292 | 65,315,822 |
| 2024-03-26 | 7.85 | 8.11 | 7.82 | 8.04 | +0.75% | 81,891 | 65,558,619 |
| 2024-03-25 | 8.54 | 8.54 | 7.97 | 7.98 | -6.56% | 138,567 | 113,546,214 |
| 2024-03-22 | 8.32 | 8.72 | 8.12 | 8.54 | +2.77% | 195,048 | 164,147,966 |
| 2024-03-21 | 8.41 | 8.49 | 8.21 | 8.31 | -1.31% | 107,527 | 89,588,341 |
| 2024-03-20 | 8.38 | 8.54 | 8.29 | 8.42 | +0.72% | 114,671 | 96,381,741 |
| 2024-03-19 | 8.33 | 8.6 | 8.32 | 8.36 | -1.18% | 168,461 | 142,431,363 |
| 2024-03-18 | 8.02 | 8.73 | 7.96 | 8.46 | +5.88% | 223,428 | 185,196,308 |
| 2024-03-15 | 7.86 | 8.06 | 7.71 | 7.99 | +1.4% | 124,431 | 98,500,354 |
| 2024-03-14 | 8.14 | 8.19 | 7.66 | 7.88 | -2.84% | 156,733 | 123,671,367 |
| 2024-03-13 | 8.31 | 8.4 | 8.03 | 8.11 | -3.68% | 201,344 | 164,002,484 |
| 2024-03-12 | 8.63 | 8.79 | 8.31 | 8.42 | -4.32% | 251,490 | 212,008,976 |
| 2024-03-11 | 8.54 | 9.48 | 8.5 | 8.8 | +0.46% | 426,859 | 382,220,818 |
| 2024-03-08 | 7.23 | 8.76 | 7.23 | 8.76 | +20% | 225,528 | 190,144,583 |
| 2024-03-07 | 7.74 | 7.85 | 7.26 | 7.3 | -3.82% | 120,976 | 90,447,780 |
| 2024-03-06 | 7.43 | 7.8 | 7.25 | 7.59 | -0.13% | 145,690 | 109,447,573 |
| 2024-03-05 | 7.53 | 8.07 | 7.23 | 7.6 | -2.56% | 187,545 | 141,902,931 |
| 2024-03-04 | 7.49 | 7.89 | 7.21 | 7.8 | +7.14% | 172,400 | 130,743,882 |
| 2024-03-01 | 6.89 | 7.8 | 6.83 | 7.28 | +5.97% | 152,540 | 110,535,363 |
| 2024-02-29 | 6.27 | 6.87 | 6.23 | 6.87 | +7.51% | 100,826 | 66,974,392 |
| 2024-02-28 | 7.39 | 7.53 | 6.34 | 6.39 | -12.82% | 143,954 | 99,753,309 |
| 2024-02-27 | 7.09 | 7.33 | 7.03 | 7.33 | +2.37% | 108,933 | 78,364,960 |
| 2024-02-26 | 6.75 | 7.4 | 6.68 | 7.16 | +6.07% | 136,431 | 96,206,085 |
| 2024-02-23 | 6.39 | 6.75 | 6.25 | 6.75 | +5.47% | 96,768 | 63,367,954 |
| 2024-02-22 | 5.95 | 6.41 | 5.95 | 6.4 | +9.4% | 107,803 | 66,644,405 |
| 2024-02-21 | 5.58 | 6.16 | 5.5 | 5.85 | +3.17% | 97,374 | 57,456,790 |
| 2024-02-20 | 5.55 | 5.69 | 5.32 | 5.67 | +5.19% | 94,900 | 52,266,563 |
| 2024-02-19 | 5.13 | 5.5 | 5.1 | 5.39 | +6.1% | 139,318 | 73,763,460 |
| 2024-02-08 | 4.5 | 5.08 | 4.13 | 5.08 | +9.96% | 191,929 | 88,278,220 |
| 2024-02-07 | 5.41 | 5.44 | 4.45 | 4.62 | -13.48% | 218,361 | 103,051,337 |
| 2024-02-06 | 5.3 | 5.63 | 4.85 | 5.34 | -4.64% | 117,236 | 60,180,286 |
| 2024-02-05 | 6.33 | 6.71 | 5.42 | 5.6 | -17.28% | 112,802 | 64,966,476 |
| 2024-02-02 | 7.16 | 7.33 | 6.39 | 6.77 | -5.31% | 61,238 | 41,986,003 |
| 2024-02-01 | 7.25 | 7.28 | 6.85 | 7.15 | -1.24% | 47,325 | 33,623,795 |
| 2024-01-31 | 7.91 | 7.93 | 7.2 | 7.24 | -7.18% | 47,243 | 35,362,390 |
| 2024-01-30 | 8.08 | 8.12 | 7.77 | 7.8 | -4.06% | 34,011 | 27,013,258 |
| 2024-01-29 | 8.68 | 8.72 | 8.07 | 8.13 | -6.44% | 42,469 | 35,167,287 |
| 2024-01-26 | 8.79 | 8.86 | 8.63 | 8.69 | 0% | 34,109 | 29,775,677 |
| 2024-01-25 | 8.3 | 8.7 | 8.18 | 8.69 | +5.46% | 48,564 | 41,182,951 |
| 2024-01-24 | 8.17 | 8.36 | 7.89 | 8.24 | +0.86% | 48,497 | 39,391,828 |
| 2024-01-23 | 8.35 | 8.51 | 8.11 | 8.17 | -2.85% | 45,233 | 37,179,415 |
| 2024-01-22 | 9 | 9.08 | 8.32 | 8.41 | -6.24% | 33,973 | 29,508,501 |
| 2024-01-19 | 9.08 | 9.25 | 8.96 | 8.97 | -1.21% | 30,578 | 27,746,368 |
| 2024-01-18 | 9.31 | 9.41 | 8.84 | 9.08 | -2.26% | 36,727 | 33,168,596 |
| 2024-01-17 | 9.6 | 9.6 | 9.28 | 9.29 | -2.82% | 21,600 | 20,368,275 |
| 2024-01-16 | 9.65 | 9.78 | 9.41 | 9.56 | -1.65% | 28,567 | 27,227,644 |
| 2024-01-15 | 9.77 | 9.78 | 9.54 | 9.72 | -0.21% | 21,021 | 20,330,554 |
| 2024-01-12 | 9.86 | 9.95 | 9.71 | 9.74 | -1.22% | 26,527 | 26,065,498 |
| 2024-01-11 | 9.75 | 9.88 | 9.55 | 9.86 | +2.82% | 28,588 | 27,896,997 |
| 2024-01-10 | 9.85 | 9.89 | 9.5 | 9.59 | -2.14% | 25,887 | 24,954,935 |
| 2024-01-09 | 9.93 | 10.03 | 9.74 | 9.8 | +0.1% | 26,257 | 25,922,259 |
| 2024-01-08 | 10.01 | 10.15 | 9.78 | 9.79 | -2.68% | 29,040 | 28,659,298 |
| 2024-01-05 | 10.34 | 10.42 | 9.98 | 10.06 | -2.14% | 25,529 | 25,953,240 |
| 2024-01-04 | 10.36 | 10.39 | 10.21 | 10.28 | -0.77% | 21,057 | 21,675,482 |
| 2024-01-03 | 10.6 | 10.65 | 10.28 | 10.36 | -2.63% | 27,643 | 28,807,552 |
| 2024-01-02 | 10.65 | 10.71 | 10.51 | 10.64 | +0.57% | 30,857 | 32,746,621 |
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：