股票概览
8.08
+0.25%
+0.02
8.12
开盘价
8.12
最高价
8.01
最低价
54,537
成交量
数据更新至: 2024-03-29
技术指标
8.06
MA5 (5日均线)
8.24
MA10 (10日均线)
8.27
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 | 8.12 | 8.12 | 8.01 | 8.08 | +0.25% | 54,537 | 43,876,974 |
| 2024-03-28 | 8 | 8.13 | 7.97 | 8.06 | +0.62% | 103,429 | 83,278,636 |
| 2024-03-27 | 8.08 | 8.38 | 8 | 8.01 | -1.11% | 144,762 | 118,979,370 |
| 2024-03-26 | 8.08 | 8.11 | 7.91 | 8.1 | +0.75% | 87,968 | 70,582,469 |
| 2024-03-25 | 8.29 | 8.29 | 8.03 | 8.04 | -2.66% | 104,501 | 85,130,688 |
| 2024-03-22 | 8.46 | 8.46 | 8.22 | 8.26 | -2.36% | 86,955 | 72,231,782 |
| 2024-03-21 | 8.49 | 8.56 | 8.4 | 8.46 | -0.7% | 77,362 | 65,591,057 |
| 2024-03-20 | 8.47 | 8.52 | 8.42 | 8.52 | +0.71% | 80,790 | 68,430,436 |
| 2024-03-19 | 8.42 | 8.56 | 8.4 | 8.46 | +0.12% | 109,590 | 93,172,686 |
| 2024-03-18 | 8.41 | 8.51 | 8.32 | 8.45 | +0.24% | 116,796 | 98,037,240 |
| 2024-03-15 | 8.23 | 8.44 | 8.15 | 8.43 | +2.43% | 150,574 | 125,530,395 |
| 2024-03-14 | 8.32 | 8.42 | 8.17 | 8.23 | -0.72% | 94,215 | 78,107,717 |
| 2024-03-13 | 8.33 | 8.35 | 8.26 | 8.29 | -0.48% | 60,632 | 50,279,879 |
| 2024-03-12 | 8.36 | 8.38 | 8.26 | 8.33 | -0.12% | 73,180 | 60,836,397 |
| 2024-03-11 | 8.15 | 8.34 | 8.15 | 8.34 | +1.83% | 94,069 | 77,820,047 |
| 2024-03-08 | 8.16 | 8.25 | 8.1 | 8.19 | 0% | 68,330 | 55,803,523 |
| 2024-03-07 | 8.27 | 8.39 | 8.18 | 8.19 | -0.85% | 95,505 | 79,013,709 |
| 2024-03-06 | 8.22 | 8.38 | 8.19 | 8.26 | 0% | 90,073 | 74,552,380 |
| 2024-03-05 | 8.36 | 8.4 | 8.23 | 8.26 | -2.02% | 114,547 | 94,969,927 |
| 2024-03-04 | 8.66 | 8.72 | 8.38 | 8.43 | -3.21% | 198,135 | 167,950,599 |
| 2024-03-01 | 8.51 | 8.96 | 8.5 | 8.71 | +3.32% | 308,037 | 269,778,971 |
| 2024-02-29 | 8.05 | 8.43 | 8.01 | 8.43 | +4.59% | 202,144 | 168,297,157 |
| 2024-02-28 | 8.19 | 8.49 | 8.06 | 8.06 | -1.35% | 190,824 | 158,412,785 |
| 2024-02-27 | 8.08 | 8.17 | 8 | 8.17 | +1.62% | 94,806 | 76,600,196 |
| 2024-02-26 | 8.06 | 8.14 | 7.97 | 8.04 | -0.25% | 95,721 | 77,111,357 |
| 2024-02-23 | 8.09 | 8.15 | 7.94 | 8.06 | +0.12% | 96,216 | 77,149,926 |
| 2024-02-22 | 8.04 | 8.14 | 7.97 | 8.05 | +0.37% | 73,503 | 59,065,332 |
| 2024-02-21 | 7.94 | 8.25 | 7.85 | 8.02 | +0.88% | 118,490 | 95,858,282 |
| 2024-02-20 | 8.04 | 8.04 | 7.87 | 7.95 | -1.12% | 75,956 | 60,301,302 |
| 2024-02-19 | 8.19 | 8.25 | 7.95 | 8.04 | -0.74% | 136,872 | 110,706,503 |
| 2024-02-08 | 7.9 | 8.28 | 7.85 | 8.1 | +3.45% | 190,576 | 155,195,712 |
| 2024-02-07 | 7.38 | 7.92 | 7.36 | 7.83 | +6.39% | 203,005 | 157,308,601 |
| 2024-02-06 | 6.7 | 7.41 | 6.64 | 7.36 | +9.2% | 191,541 | 136,772,992 |
| 2024-02-05 | 7.01 | 7.08 | 6.5 | 6.74 | -5.07% | 169,323 | 114,497,595 |
| 2024-02-02 | 7.56 | 7.63 | 6.8 | 7.1 | -6.08% | 148,470 | 107,051,091 |
| 2024-02-01 | 7.61 | 7.74 | 7.48 | 7.56 | -1.18% | 72,317 | 54,952,340 |
| 2024-01-31 | 7.95 | 7.99 | 7.63 | 7.65 | -4.02% | 89,080 | 69,185,174 |
| 2024-01-30 | 8.22 | 8.22 | 7.94 | 7.97 | -2.45% | 58,875 | 47,611,788 |
| 2024-01-29 | 8.46 | 8.49 | 8.15 | 8.17 | -3.43% | 90,246 | 74,720,420 |
| 2024-01-26 | 8.48 | 8.59 | 8.42 | 8.46 | -0.12% | 58,252 | 49,542,719 |
| 2024-01-25 | 8.16 | 8.47 | 8.15 | 8.47 | +3.55% | 82,483 | 68,873,938 |
| 2024-01-24 | 8.09 | 8.24 | 7.89 | 8.18 | +1.11% | 69,588 | 56,326,218 |
| 2024-01-23 | 7.98 | 8.14 | 7.78 | 8.09 | +1.63% | 85,994 | 68,646,958 |
| 2024-01-22 | 8.46 | 8.46 | 7.89 | 7.96 | -6.13% | 90,954 | 74,173,187 |
| 2024-01-19 | 8.54 | 8.7 | 8.44 | 8.48 | -0.7% | 62,885 | 53,752,698 |
| 2024-01-18 | 8.58 | 8.61 | 8.26 | 8.54 | -1.39% | 123,915 | 104,447,125 |
| 2024-01-17 | 8.81 | 8.95 | 8.66 | 8.66 | -1.93% | 70,566 | 62,231,144 |
| 2024-01-16 | 8.96 | 8.96 | 8.75 | 8.83 | -0.9% | 94,329 | 83,396,843 |
| 2024-01-15 | 9.04 | 9.06 | 8.87 | 8.91 | -1.44% | 46,289 | 41,357,763 |
| 2024-01-12 | 8.99 | 9.17 | 8.96 | 9.04 | +0.44% | 50,744 | 46,054,749 |
| 2024-01-11 | 8.85 | 9.06 | 8.81 | 9 | +1.69% | 52,047 | 46,488,707 |
| 2024-01-10 | 8.84 | 8.95 | 8.72 | 8.85 | +0.45% | 40,536 | 35,908,622 |
| 2024-01-09 | 8.83 | 8.98 | 8.71 | 8.81 | 0% | 48,602 | 42,887,298 |
| 2024-01-08 | 8.96 | 9.02 | 8.8 | 8.81 | -2% | 74,295 | 65,919,215 |
| 2024-01-05 | 9.08 | 9.17 | 8.96 | 8.99 | -1.32% | 56,453 | 51,134,883 |
| 2024-01-04 | 9.14 | 9.32 | 9.08 | 9.11 | -1.3% | 61,525 | 56,401,797 |
| 2024-01-03 | 9.09 | 9.32 | 9.06 | 9.23 | +1.54% | 90,368 | 83,236,938 |
| 2024-01-02 | 9.11 | 9.15 | 9.05 | 9.09 | -0.33% | 38,920 | 35,445,936 |
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：