股票概览
8.23
+3.65%
+0.29
7.71
开盘价
8.48
最高价
7.71
最低价
74,851
成交量
数据更新至: 2024-03-29
技术指标
8.24
MA5 (5日均线)
8.26
MA10 (10日均线)
7.55
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 | 7.71 | 8.48 | 7.71 | 8.23 | +3.65% | 74,851 | 60,915,791 |
| 2024-03-28 | 7.74 | 8.4 | 7.74 | 7.94 | +2.85% | 70,834 | 56,342,458 |
| 2024-03-27 | 8.13 | 8.13 | 7.61 | 7.72 | -7.21% | 93,864 | 73,444,617 |
| 2024-03-26 | 8.11 | 8.7 | 8.1 | 8.32 | -7.56% | 138,878 | 114,556,078 |
| 2024-03-25 | 9.58 | 9.58 | 8.81 | 9 | +3.33% | 217,420 | 202,096,930 |
| 2024-03-22 | 7.96 | 8.71 | 7.93 | 8.71 | +9.97% | 54,356 | 46,927,082 |
| 2024-03-21 | 8.1 | 8.29 | 7.86 | 7.92 | -4.58% | 95,749 | 76,422,648 |
| 2024-03-20 | 8.2 | 8.55 | 7.82 | 8.3 | +3.23% | 128,641 | 104,086,163 |
| 2024-03-19 | 9 | 9.27 | 8.04 | 8.04 | -4.74% | 182,335 | 157,015,824 |
| 2024-03-18 | 8.25 | 8.44 | 8.2 | 8.44 | +10.04% | 25,261 | 21,082,345 |
| 2024-03-15 | 6.97 | 7.67 | 6.94 | 7.67 | +10.04% | 52,130 | 39,054,851 |
| 2024-03-14 | 7.12 | 7.15 | 6.84 | 6.97 | -1.55% | 28,823 | 20,186,666 |
| 2024-03-13 | 7.03 | 7.23 | 6.99 | 7.08 | 0% | 23,835 | 16,822,367 |
| 2024-03-12 | 6.82 | 7.08 | 6.76 | 7.08 | +4.58% | 34,780 | 24,039,967 |
| 2024-03-11 | 6.61 | 6.79 | 6.61 | 6.77 | +2.42% | 25,956 | 17,425,428 |
| 2024-03-08 | 6.53 | 6.79 | 6.53 | 6.61 | -0.6% | 20,312 | 13,468,564 |
| 2024-03-07 | 6.57 | 6.97 | 6.56 | 6.65 | +0.45% | 35,055 | 23,760,664 |
| 2024-03-06 | 6.41 | 6.67 | 6.36 | 6.62 | +4.42% | 25,175 | 16,456,172 |
| 2024-03-05 | 6.67 | 6.67 | 6.31 | 6.34 | -4.08% | 27,651 | 17,748,849 |
| 2024-03-04 | 6.73 | 6.88 | 6.43 | 6.61 | -1.93% | 27,279 | 18,032,153 |
| 2024-03-01 | 6.73 | 6.95 | 6.61 | 6.74 | +0.3% | 38,262 | 25,989,748 |
| 2024-02-29 | 6.3 | 6.77 | 6.15 | 6.72 | +2.6% | 46,832 | 30,815,072 |
| 2024-02-28 | 7.3 | 7.69 | 6.55 | 6.55 | -10.03% | 76,220 | 54,502,985 |
| 2024-02-27 | 7.13 | 7.34 | 6.99 | 7.28 | +2.54% | 41,590 | 30,006,802 |
| 2024-02-26 | 6.9 | 7.27 | 6.89 | 7.1 | +2.75% | 48,054 | 33,986,180 |
| 2024-02-23 | 6.59 | 6.93 | 6.53 | 6.91 | +5.98% | 40,746 | 27,345,991 |
| 2024-02-22 | 6.33 | 6.55 | 6.18 | 6.52 | +2.68% | 49,954 | 31,884,961 |
| 2024-02-21 | 5.92 | 6.53 | 5.78 | 6.35 | +6.9% | 75,958 | 47,787,577 |
| 2024-02-20 | 5.65 | 6.11 | 5.64 | 5.94 | +4.76% | 54,589 | 31,938,166 |
| 2024-02-19 | 5.35 | 5.68 | 5.19 | 5.67 | +3.85% | 74,113 | 40,636,992 |
| 2024-02-08 | 5.11 | 5.49 | 4.8 | 5.46 | +2.44% | 123,442 | 61,437,328 |
| 2024-02-07 | 5.74 | 5.74 | 5.33 | 5.33 | -9.97% | 51,217 | 27,449,794 |
| 2024-02-06 | 5.92 | 6.15 | 5.92 | 5.92 | -10.03% | 50,026 | 29,817,506 |
| 2024-02-05 | 6.84 | 7.22 | 6.58 | 6.58 | -9.99% | 23,049 | 15,289,296 |
| 2024-02-02 | 7.82 | 8.1 | 7.04 | 7.31 | -6.52% | 34,293 | 25,709,257 |
| 2024-02-01 | 8.1 | 8.1 | 7.51 | 7.82 | -3.1% | 30,250 | 23,635,103 |
| 2024-01-31 | 8.77 | 8.82 | 7.9 | 8.07 | -7.13% | 34,140 | 28,141,909 |
| 2024-01-30 | 9.13 | 9.13 | 8.63 | 8.69 | -4.92% | 21,648 | 19,233,348 |
| 2024-01-29 | 9.79 | 9.9 | 9.13 | 9.14 | -5.87% | 24,043 | 22,495,759 |
| 2024-01-26 | 9.65 | 9.95 | 9.58 | 9.71 | +1.04% | 23,610 | 23,121,508 |
| 2024-01-25 | 8.97 | 9.62 | 8.75 | 9.61 | +7.02% | 30,126 | 27,948,611 |
| 2024-01-24 | 9 | 9.33 | 8.72 | 8.98 | +0.45% | 25,863 | 23,179,072 |
| 2024-01-23 | 9.18 | 9.22 | 8.76 | 8.94 | -3.77% | 38,411 | 34,301,225 |
| 2024-01-22 | 10.04 | 10.09 | 9.22 | 9.29 | -8.02% | 35,500 | 34,360,921 |
| 2024-01-19 | 10.18 | 10.27 | 9.97 | 10.1 | -0.79% | 32,811 | 33,153,195 |
| 2024-01-18 | 10.34 | 10.76 | 10 | 10.18 | -1.64% | 43,367 | 44,632,158 |
| 2024-01-17 | 10.46 | 10.8 | 10.33 | 10.35 | -2.36% | 25,256 | 26,504,077 |
| 2024-01-16 | 10.69 | 10.74 | 10.38 | 10.6 | -0.75% | 20,676 | 21,801,546 |
| 2024-01-15 | 10.72 | 10.74 | 10.56 | 10.68 | -0.28% | 20,520 | 21,877,267 |
| 2024-01-12 | 11.06 | 11.06 | 10.71 | 10.71 | -1.74% | 26,999 | 29,359,974 |
| 2024-01-11 | 10.61 | 10.94 | 10.61 | 10.9 | +2.25% | 21,189 | 22,947,690 |
| 2024-01-10 | 10.78 | 10.89 | 10.58 | 10.66 | -1.57% | 22,185 | 23,750,929 |
| 2024-01-09 | 10.81 | 10.98 | 10.72 | 10.83 | +1.4% | 22,438 | 24,367,851 |
| 2024-01-08 | 10.94 | 11.03 | 10.64 | 10.68 | -1.66% | 21,273 | 22,973,637 |
| 2024-01-05 | 11.14 | 11.32 | 10.79 | 10.86 | -2.51% | 25,311 | 27,812,637 |
| 2024-01-04 | 11.15 | 11.25 | 11 | 11.14 | +1.64% | 31,523 | 35,057,491 |
| 2024-01-03 | 11.25 | 11.35 | 10.84 | 10.96 | -1.79% | 43,988 | 48,559,408 |
| 2024-01-02 | 11.31 | 11.48 | 11.14 | 11.16 | +0.27% | 48,985 | 55,258,978 |
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：