股票概览
8.56
+2.27%
+0.19
8.29
开盘价
8.57
最高价
8.29
最低价
97,862
成交量
数据更新至: 2024-03-29
技术指标
8.36
MA5 (5日均线)
8.24
MA10 (10日均线)
8.22
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 | 8.57 | 8.29 | 8.56 | +2.27% | 97,862 | 82,999,700 |
| 2024-03-28 | 8.36 | 8.41 | 8.28 | 8.37 | +0.72% | 94,773 | 79,173,932 |
| 2024-03-27 | 8.34 | 8.4 | 8.27 | 8.31 | -0.24% | 82,592 | 68,878,668 |
| 2024-03-26 | 8.21 | 8.35 | 8.17 | 8.33 | +1.46% | 100,342 | 82,975,546 |
| 2024-03-25 | 8.08 | 8.3 | 8.05 | 8.21 | +1.86% | 122,227 | 100,551,366 |
| 2024-03-22 | 8.11 | 8.18 | 8.03 | 8.06 | -0.98% | 97,960 | 79,116,760 |
| 2024-03-21 | 8.16 | 8.18 | 8.1 | 8.14 | +0.12% | 80,955 | 65,998,063 |
| 2024-03-20 | 8.07 | 8.2 | 7.98 | 8.13 | +1.12% | 82,616 | 67,082,815 |
| 2024-03-19 | 8.24 | 8.3 | 8 | 8.04 | -2.43% | 126,042 | 102,084,681 |
| 2024-03-18 | 8.1 | 8.26 | 8.1 | 8.24 | +1.73% | 115,990 | 95,045,547 |
| 2024-03-15 | 8.1 | 8.15 | 8.02 | 8.1 | 0% | 88,800 | 71,845,208 |
| 2024-03-14 | 7.9 | 8.12 | 7.87 | 8.1 | +2.53% | 126,475 | 101,637,122 |
| 2024-03-13 | 7.98 | 8 | 7.78 | 7.9 | -1.25% | 187,304 | 147,443,772 |
| 2024-03-12 | 8.24 | 8.32 | 7.95 | 8 | -3.85% | 151,841 | 122,660,113 |
| 2024-03-11 | 8.46 | 8.52 | 8.14 | 8.32 | -1.54% | 187,491 | 155,339,050 |
| 2024-03-08 | 8.22 | 8.45 | 8.21 | 8.45 | +2.55% | 109,635 | 91,403,488 |
| 2024-03-07 | 8.28 | 8.35 | 8.22 | 8.24 | -0.72% | 94,874 | 78,445,495 |
| 2024-03-06 | 8.4 | 8.52 | 8.26 | 8.3 | -1.19% | 108,647 | 91,029,341 |
| 2024-03-05 | 8.29 | 8.41 | 8.22 | 8.4 | +1.33% | 117,578 | 98,098,354 |
| 2024-03-04 | 8.06 | 8.31 | 8.06 | 8.29 | +2.6% | 139,307 | 114,570,528 |
| 2024-03-01 | 8.19 | 8.21 | 8.04 | 8.08 | -1.34% | 114,189 | 92,730,009 |
| 2024-02-29 | 8.16 | 8.27 | 8.07 | 8.19 | +0.49% | 125,776 | 102,662,056 |
| 2024-02-28 | 7.99 | 8.35 | 7.97 | 8.15 | +1.49% | 169,559 | 138,088,257 |
| 2024-02-27 | 7.98 | 8.08 | 7.9 | 8.03 | +0.63% | 154,967 | 123,936,892 |
| 2024-02-26 | 8.34 | 8.35 | 7.93 | 7.98 | -4.66% | 236,930 | 190,617,945 |
| 2024-02-23 | 8.37 | 8.44 | 8.3 | 8.37 | +0.12% | 92,680 | 77,503,853 |
| 2024-02-22 | 8.3 | 8.41 | 8.3 | 8.36 | +0.48% | 102,936 | 86,014,383 |
| 2024-02-21 | 8.35 | 8.43 | 8.28 | 8.32 | -0.36% | 164,109 | 136,986,760 |
| 2024-02-20 | 8.2 | 8.42 | 8.18 | 8.35 | +1.33% | 152,887 | 127,061,359 |
| 2024-02-19 | 7.89 | 8.28 | 7.81 | 8.24 | +4.7% | 221,395 | 179,102,597 |
| 2024-02-08 | 8.13 | 8.15 | 7.79 | 7.87 | -3.2% | 266,543 | 211,493,006 |
| 2024-02-07 | 8.08 | 8.13 | 7.94 | 8.13 | +0.87% | 238,277 | 191,380,643 |
| 2024-02-06 | 7.8 | 8.09 | 7.76 | 8.06 | +2.41% | 275,116 | 219,517,498 |
| 2024-02-05 | 7.69 | 7.99 | 7.67 | 7.87 | +2.08% | 261,097 | 204,697,735 |
| 2024-02-02 | 7.56 | 7.92 | 7.53 | 7.71 | +1.72% | 246,931 | 190,901,496 |
| 2024-02-01 | 7.59 | 7.64 | 7.5 | 7.58 | -0.52% | 137,014 | 103,702,322 |
| 2024-01-31 | 7.55 | 7.69 | 7.53 | 7.62 | +0.26% | 123,802 | 94,413,078 |
| 2024-01-30 | 7.55 | 7.72 | 7.53 | 7.6 | +0.26% | 161,667 | 123,299,437 |
| 2024-01-29 | 7.52 | 7.66 | 7.49 | 7.58 | +0.13% | 145,411 | 110,070,068 |
| 2024-01-26 | 7.42 | 7.6 | 7.4 | 7.57 | +1.88% | 151,003 | 113,401,442 |
| 2024-01-25 | 7.44 | 7.45 | 7.36 | 7.43 | +0.54% | 135,632 | 100,506,802 |
| 2024-01-24 | 7.22 | 7.39 | 7.2 | 7.39 | +2.5% | 93,915 | 68,687,322 |
| 2024-01-23 | 7.1 | 7.24 | 7 | 7.21 | +1.26% | 117,016 | 83,316,592 |
| 2024-01-22 | 7.34 | 7.35 | 7.08 | 7.12 | -3% | 121,359 | 87,639,643 |
| 2024-01-19 | 7.38 | 7.46 | 7.29 | 7.34 | -0.41% | 82,692 | 60,813,009 |
| 2024-01-18 | 7.35 | 7.4 | 7.21 | 7.37 | 0% | 163,364 | 119,462,813 |
| 2024-01-17 | 7.44 | 7.49 | 7.37 | 7.37 | -1.34% | 104,243 | 77,629,177 |
| 2024-01-16 | 7.46 | 7.52 | 7.41 | 7.47 | -0.13% | 78,911 | 58,806,659 |
| 2024-01-15 | 7.39 | 7.51 | 7.35 | 7.48 | +1.36% | 109,279 | 81,693,590 |
| 2024-01-12 | 7.35 | 7.46 | 7.33 | 7.38 | +0.41% | 77,726 | 57,503,485 |
| 2024-01-11 | 7.42 | 7.48 | 7.31 | 7.35 | -1.34% | 110,466 | 81,473,630 |
| 2024-01-10 | 7.4 | 7.48 | 7.34 | 7.45 | +0.27% | 72,430 | 53,774,055 |
| 2024-01-09 | 7.37 | 7.45 | 7.21 | 7.43 | +1.5% | 126,130 | 93,119,325 |
| 2024-01-08 | 7.41 | 7.44 | 7.24 | 7.32 | -1.21% | 131,746 | 96,423,103 |
| 2024-01-05 | 7.3 | 7.55 | 7.29 | 7.41 | +0.54% | 177,953 | 132,213,538 |
| 2024-01-04 | 7.25 | 7.4 | 7.22 | 7.37 | +1.52% | 151,997 | 111,121,177 |
| 2024-01-03 | 7.16 | 7.27 | 7.13 | 7.26 | +1.26% | 125,957 | 90,756,686 |
| 2024-01-02 | 6.93 | 7.22 | 6.9 | 7.17 | +3.31% | 200,391 | 142,549,261 |
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：