股票概览
8.2
+1.74%
+0.14
8.06
开盘价
8.23
最高价
8.06
最低价
32,639
成交量
数据更新至: 2024-03-29
技术指标
8.13
MA5 (5日均线)
8.23
MA10 (10日均线)
8.20
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 | 8.06 | 8.23 | 8.06 | 8.2 | +1.74% | 32,639 | 26,623,627 |
| 2024-03-28 | 8.05 | 8.15 | 7.99 | 8.06 | +0.12% | 32,905 | 26,556,179 |
| 2024-03-27 | 8.19 | 8.25 | 8.03 | 8.05 | -1.71% | 25,561 | 20,839,364 |
| 2024-03-26 | 8.24 | 8.24 | 8.08 | 8.19 | +0.74% | 28,075 | 22,899,714 |
| 2024-03-25 | 8.24 | 8.33 | 8.13 | 8.13 | -1.69% | 28,512 | 23,504,864 |
| 2024-03-22 | 8.4 | 8.41 | 8.24 | 8.27 | -1.43% | 31,047 | 25,802,385 |
| 2024-03-21 | 8.42 | 8.44 | 8.32 | 8.39 | +0.36% | 26,439 | 22,167,838 |
| 2024-03-20 | 8.34 | 8.37 | 8.28 | 8.36 | +0.24% | 21,499 | 17,935,053 |
| 2024-03-19 | 8.32 | 8.39 | 8.31 | 8.34 | -0.12% | 31,613 | 26,416,402 |
| 2024-03-18 | 8.3 | 8.35 | 8.2 | 8.35 | +0.6% | 41,623 | 34,451,892 |
| 2024-03-15 | 8.16 | 8.31 | 8.09 | 8.3 | +1.84% | 39,223 | 32,231,923 |
| 2024-03-14 | 8.14 | 8.26 | 8.1 | 8.15 | -0.49% | 25,459 | 20,804,569 |
| 2024-03-13 | 8.26 | 8.26 | 8.13 | 8.19 | -0.36% | 26,038 | 21,283,729 |
| 2024-03-12 | 8.22 | 8.23 | 8.11 | 8.22 | +0.37% | 25,946 | 21,224,987 |
| 2024-03-11 | 8.05 | 8.19 | 8.05 | 8.19 | +1.24% | 34,880 | 28,405,478 |
| 2024-03-08 | 8.14 | 8.16 | 8.01 | 8.09 | -0.25% | 29,929 | 24,155,405 |
| 2024-03-07 | 8.14 | 8.25 | 8.1 | 8.11 | 0% | 31,296 | 25,585,266 |
| 2024-03-06 | 8.03 | 8.19 | 8.03 | 8.11 | +0.12% | 25,425 | 20,644,979 |
| 2024-03-05 | 8.2 | 8.22 | 8.06 | 8.1 | -1.1% | 34,320 | 27,880,943 |
| 2024-03-04 | 8.22 | 8.27 | 8.09 | 8.19 | -0.36% | 43,572 | 35,575,337 |
| 2024-03-01 | 8.15 | 8.29 | 8.14 | 8.22 | +0.74% | 44,932 | 36,873,092 |
| 2024-02-29 | 7.97 | 8.16 | 7.93 | 8.16 | +2.13% | 41,524 | 33,649,322 |
| 2024-02-28 | 8.23 | 8.42 | 7.99 | 7.99 | -3.15% | 57,976 | 47,616,454 |
| 2024-02-27 | 8.18 | 8.25 | 8.07 | 8.25 | +0.73% | 45,543 | 37,252,262 |
| 2024-02-26 | 8.22 | 8.27 | 8.11 | 8.19 | +0.12% | 44,712 | 36,625,589 |
| 2024-02-23 | 8.23 | 8.25 | 8.05 | 8.18 | +0.12% | 42,436 | 34,519,675 |
| 2024-02-22 | 8.24 | 8.27 | 8.1 | 8.17 | +0.37% | 31,935 | 26,071,363 |
| 2024-02-21 | 8.13 | 8.37 | 8 | 8.14 | -0.25% | 45,612 | 37,499,776 |
| 2024-02-20 | 8.12 | 8.18 | 7.94 | 8.16 | +0.12% | 41,050 | 33,179,917 |
| 2024-02-19 | 8.12 | 8.45 | 7.97 | 8.15 | +2.26% | 96,773 | 79,358,966 |
| 2024-02-08 | 7.49 | 8.12 | 7.4 | 7.97 | +6.41% | 86,568 | 68,307,332 |
| 2024-02-07 | 7.05 | 7.54 | 6.91 | 7.49 | +6.09% | 91,181 | 67,060,737 |
| 2024-02-06 | 6.71 | 7.18 | 6.52 | 7.06 | +4.13% | 82,745 | 56,517,769 |
| 2024-02-05 | 7.33 | 7.35 | 6.64 | 6.78 | -7.88% | 84,568 | 58,051,453 |
| 2024-02-02 | 7.82 | 7.91 | 7.15 | 7.36 | -6% | 69,226 | 51,971,423 |
| 2024-02-01 | 7.99 | 8.02 | 7.74 | 7.83 | -2.37% | 49,432 | 38,888,994 |
| 2024-01-31 | 8.28 | 8.44 | 8.01 | 8.02 | -3.49% | 36,331 | 29,658,196 |
| 2024-01-30 | 8.5 | 8.59 | 8.29 | 8.31 | -2.92% | 39,290 | 33,230,727 |
| 2024-01-29 | 8.79 | 8.81 | 8.53 | 8.56 | -2.84% | 40,824 | 35,361,123 |
| 2024-01-26 | 8.65 | 8.89 | 8.6 | 8.81 | +1.15% | 42,785 | 37,629,778 |
| 2024-01-25 | 8.19 | 8.72 | 8.15 | 8.71 | +6.87% | 63,226 | 53,830,297 |
| 2024-01-24 | 7.96 | 8.18 | 7.87 | 8.15 | +2.26% | 53,878 | 43,401,827 |
| 2024-01-23 | 8.01 | 8.02 | 7.67 | 7.97 | -0.75% | 58,652 | 46,128,894 |
| 2024-01-22 | 8.55 | 8.56 | 7.99 | 8.03 | -6.19% | 42,702 | 35,269,562 |
| 2024-01-19 | 8.62 | 8.68 | 8.52 | 8.56 | -0.58% | 27,349 | 23,523,022 |
| 2024-01-18 | 8.85 | 8.86 | 8.36 | 8.61 | -2.82% | 52,311 | 44,801,219 |
| 2024-01-17 | 9.04 | 9.05 | 8.85 | 8.86 | -2.21% | 26,218 | 23,481,228 |
| 2024-01-16 | 9.1 | 9.17 | 8.95 | 9.06 | -0.66% | 25,511 | 23,124,052 |
| 2024-01-15 | 9.15 | 9.19 | 9.05 | 9.12 | +0.33% | 30,184 | 27,571,403 |
| 2024-01-12 | 9.12 | 9.18 | 9.03 | 9.09 | -0.11% | 20,611 | 18,803,598 |
| 2024-01-11 | 8.98 | 9.14 | 8.92 | 9.1 | +1.34% | 26,836 | 24,274,154 |
| 2024-01-10 | 8.95 | 9.1 | 8.89 | 8.98 | -0.11% | 20,712 | 18,658,154 |
| 2024-01-09 | 8.93 | 9.09 | 8.88 | 8.99 | +0.78% | 27,395 | 24,621,557 |
| 2024-01-08 | 9.14 | 9.15 | 8.91 | 8.92 | -2.51% | 30,985 | 27,931,082 |
| 2024-01-05 | 9.23 | 9.3 | 9.1 | 9.15 | -0.97% | 34,390 | 31,643,687 |
| 2024-01-04 | 9.27 | 9.34 | 9.16 | 9.24 | -0.32% | 30,935 | 28,547,060 |
| 2024-01-03 | 9.12 | 9.29 | 9.12 | 9.27 | +1.31% | 46,348 | 42,850,822 |
| 2024-01-02 | 9.06 | 9.21 | 9.06 | 9.15 | +0.55% | 34,325 | 31,453,712 |
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：