股票概览
8.15
-1.21%
-0.1
8.2
开盘价
8.33
最高价
7.97
最低价
116,698
成交量
数据更新至: 2024-03-29
技术指标
8.35
MA5 (5日均线)
8.50
MA10 (10日均线)
8.11
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 | 8.2 | 8.33 | 7.97 | 8.15 | -1.21% | 116,698 | 94,712,856 |
| 2024-03-28 | 8.03 | 8.4 | 7.96 | 8.25 | +2.74% | 140,818 | 115,785,283 |
| 2024-03-27 | 8.41 | 8.63 | 7.99 | 8.03 | -5.97% | 155,396 | 128,141,356 |
| 2024-03-26 | 8.74 | 8.96 | 8.2 | 8.54 | -2.62% | 202,455 | 173,428,501 |
| 2024-03-25 | 9.47 | 9.47 | 8.7 | 8.77 | -9.12% | 244,784 | 222,631,144 |
| 2024-03-22 | 9 | 10.06 | 8.85 | 9.65 | +8.18% | 370,496 | 347,010,112 |
| 2024-03-21 | 8.37 | 9.25 | 8.37 | 8.92 | +6.44% | 278,849 | 243,538,001 |
| 2024-03-20 | 8.1 | 8.38 | 8.1 | 8.38 | +2.95% | 152,026 | 125,662,466 |
| 2024-03-19 | 8.15 | 8.48 | 8.1 | 8.14 | -0.85% | 153,392 | 126,503,477 |
| 2024-03-18 | 8.06 | 8.22 | 8 | 8.21 | +0.86% | 158,822 | 128,960,042 |
| 2024-03-15 | 8.22 | 8.25 | 7.92 | 8.14 | -2.63% | 192,671 | 154,948,067 |
| 2024-03-14 | 7.83 | 8.53 | 7.79 | 8.36 | +5.82% | 271,073 | 223,632,182 |
| 2024-03-13 | 7.72 | 8.02 | 7.72 | 7.9 | +1.94% | 136,334 | 107,149,830 |
| 2024-03-12 | 7.65 | 7.79 | 7.6 | 7.75 | +1.31% | 95,719 | 73,652,859 |
| 2024-03-11 | 7.42 | 7.65 | 7.32 | 7.65 | +2.96% | 86,772 | 64,950,389 |
| 2024-03-08 | 7.33 | 7.48 | 7.25 | 7.43 | +1.23% | 69,584 | 51,404,666 |
| 2024-03-07 | 7.48 | 7.58 | 7.27 | 7.34 | -2% | 94,729 | 70,460,174 |
| 2024-03-06 | 7.4 | 7.6 | 7.32 | 7.49 | +0.54% | 96,941 | 72,477,693 |
| 2024-03-05 | 7.68 | 7.68 | 7.38 | 7.45 | -3.25% | 105,666 | 79,271,414 |
| 2024-03-04 | 7.66 | 7.76 | 7.39 | 7.7 | -0.13% | 128,750 | 97,392,351 |
| 2024-03-01 | 7.6 | 7.84 | 7.52 | 7.71 | +3.21% | 165,026 | 126,460,403 |
| 2024-02-29 | 6.96 | 7.55 | 6.96 | 7.47 | +3.75% | 165,791 | 122,140,739 |
| 2024-02-28 | 8.05 | 8.3 | 7.16 | 7.2 | -10% | 245,431 | 192,228,403 |
| 2024-02-27 | 7.62 | 8 | 7.51 | 8 | +4.44% | 156,860 | 122,575,828 |
| 2024-02-26 | 7.6 | 7.84 | 7.34 | 7.66 | +0.13% | 184,444 | 140,125,750 |
| 2024-02-23 | 7.28 | 7.65 | 7.19 | 7.65 | +6.4% | 191,557 | 142,792,098 |
| 2024-02-22 | 6.85 | 7.22 | 6.85 | 7.19 | +1.99% | 177,493 | 125,955,710 |
| 2024-02-21 | 6.81 | 7.62 | 6.69 | 7.05 | +5.38% | 231,258 | 167,020,116 |
| 2024-02-20 | 6.44 | 6.79 | 6.29 | 6.69 | +4.21% | 162,707 | 106,982,517 |
| 2024-02-19 | 6.18 | 6.51 | 6.14 | 6.42 | +6.29% | 193,137 | 122,035,266 |
| 2024-02-08 | 5.42 | 6.24 | 5.1 | 6.04 | +12.06% | 205,820 | 114,042,420 |
| 2024-02-07 | 6.02 | 6.02 | 5.26 | 5.39 | -10.61% | 204,642 | 115,346,620 |
| 2024-02-06 | 5.8 | 6.3 | 5.33 | 6.03 | +0.84% | 156,893 | 90,097,107 |
| 2024-02-05 | 6.91 | 7 | 5.88 | 5.98 | -14.69% | 143,963 | 89,567,441 |
| 2024-02-02 | 7.39 | 7.67 | 6.7 | 7.01 | -4.63% | 102,033 | 73,711,997 |
| 2024-02-01 | 7.43 | 7.56 | 7.18 | 7.35 | -1.61% | 77,638 | 57,132,547 |
| 2024-01-31 | 8 | 8.09 | 7.46 | 7.47 | -5.2% | 94,875 | 73,310,801 |
| 2024-01-30 | 8.05 | 8.22 | 7.84 | 7.88 | -3.43% | 81,918 | 65,540,691 |
| 2024-01-29 | 8.84 | 8.89 | 8.12 | 8.16 | -7.06% | 128,516 | 107,899,881 |
| 2024-01-26 | 8.82 | 9.1 | 8.77 | 8.78 | +1.86% | 180,480 | 160,946,535 |
| 2024-01-25 | 8.36 | 8.67 | 8.19 | 8.62 | +2.62% | 108,366 | 91,999,957 |
| 2024-01-24 | 8.2 | 8.5 | 8.1 | 8.4 | +2.69% | 102,062 | 84,650,120 |
| 2024-01-23 | 8.41 | 8.5 | 8.03 | 8.18 | -1.8% | 117,564 | 96,263,092 |
| 2024-01-22 | 9.08 | 9.14 | 8.2 | 8.33 | -8.66% | 142,320 | 123,434,842 |
| 2024-01-19 | 9.28 | 9.5 | 9.05 | 9.12 | -2.15% | 124,333 | 114,993,422 |
| 2024-01-18 | 9.51 | 9.64 | 9.04 | 9.32 | -2.92% | 150,235 | 138,773,395 |
| 2024-01-17 | 10.32 | 10.33 | 9.55 | 9.6 | -7.07% | 136,961 | 134,289,715 |
| 2024-01-16 | 10.65 | 10.69 | 10.09 | 10.33 | -2.82% | 133,512 | 137,148,612 |
| 2024-01-15 | 10.98 | 11.09 | 10.6 | 10.63 | -3.19% | 126,675 | 135,952,776 |
| 2024-01-12 | 11.22 | 11.3 | 10.89 | 10.98 | -2.4% | 172,127 | 189,784,063 |
| 2024-01-11 | 10.42 | 11.69 | 10.31 | 11.25 | +7.66% | 250,785 | 280,047,152 |
| 2024-01-10 | 10.92 | 11.08 | 10.41 | 10.45 | -5.6% | 177,830 | 188,935,628 |
| 2024-01-09 | 10.63 | 11.18 | 10.63 | 11.07 | +5.53% | 284,578 | 311,027,614 |
| 2024-01-08 | 10.04 | 10.82 | 10.03 | 10.49 | +4.48% | 231,125 | 242,972,456 |
| 2024-01-05 | 10.36 | 10.43 | 9.94 | 10.04 | -3.46% | 131,335 | 133,110,152 |
| 2024-01-04 | 10.6 | 10.61 | 10.32 | 10.4 | -2.44% | 121,094 | 125,922,158 |
| 2024-01-03 | 10.83 | 10.89 | 10.53 | 10.66 | -2.29% | 178,863 | 190,668,483 |
| 2024-01-02 | 10.9 | 11.36 | 10.83 | 10.91 | -2.59% | 240,844 | 264,778,793 |
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：