股票概览
8.14
+1.88%
+0.15
7.94
开盘价
8.15
最高价
7.9
最低价
81,480
成交量
数据更新至: 2024-03-29
技术指标
8.08
MA5 (5日均线)
8.09
MA10 (10日均线)
8.17
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 | 7.94 | 8.15 | 7.9 | 8.14 | +1.88% | 81,480 | 65,604,666 |
| 2024-03-28 | 8.26 | 8.3 | 7.97 | 7.99 | -3.27% | 125,394 | 100,895,693 |
| 2024-03-27 | 8.15 | 8.38 | 8.14 | 8.26 | +2.99% | 161,504 | 133,889,278 |
| 2024-03-26 | 7.99 | 8.04 | 7.88 | 8.02 | +0.38% | 42,841 | 34,101,841 |
| 2024-03-25 | 7.94 | 8.07 | 7.89 | 7.99 | +1.14% | 49,772 | 39,737,739 |
| 2024-03-22 | 8.08 | 8.1 | 7.89 | 7.9 | -2.11% | 46,514 | 37,031,505 |
| 2024-03-21 | 8.15 | 8.17 | 8.06 | 8.07 | -0.98% | 48,114 | 38,938,797 |
| 2024-03-20 | 8.19 | 8.2 | 8.14 | 8.15 | -0.24% | 33,362 | 27,234,580 |
| 2024-03-19 | 8.24 | 8.24 | 8.16 | 8.17 | -0.61% | 35,788 | 29,341,601 |
| 2024-03-18 | 8.24 | 8.28 | 8.13 | 8.22 | -0.24% | 50,254 | 41,110,955 |
| 2024-03-15 | 8.18 | 8.24 | 8.11 | 8.24 | +1.1% | 29,210 | 23,870,852 |
| 2024-03-14 | 8.2 | 8.24 | 8.12 | 8.15 | -0.37% | 33,805 | 27,668,113 |
| 2024-03-13 | 8.3 | 8.3 | 8.15 | 8.18 | -1.56% | 55,394 | 45,432,799 |
| 2024-03-12 | 8.49 | 8.51 | 8.27 | 8.31 | -2% | 59,435 | 49,616,888 |
| 2024-03-11 | 8.3 | 8.48 | 8.28 | 8.48 | +2.29% | 72,620 | 60,941,184 |
| 2024-03-08 | 8.25 | 8.31 | 8.21 | 8.29 | +0.97% | 38,369 | 31,740,201 |
| 2024-03-07 | 8.26 | 8.3 | 8.21 | 8.21 | -0.61% | 39,777 | 32,842,463 |
| 2024-03-06 | 8.22 | 8.35 | 8.2 | 8.26 | +0.24% | 51,835 | 42,984,476 |
| 2024-03-05 | 8.18 | 8.25 | 8.12 | 8.24 | +0.61% | 50,267 | 41,196,693 |
| 2024-03-04 | 8.29 | 8.3 | 8.08 | 8.19 | -1.21% | 62,748 | 51,110,299 |
| 2024-03-01 | 8.35 | 8.53 | 8.22 | 8.29 | +0.12% | 82,596 | 68,659,238 |
| 2024-02-29 | 8.05 | 8.28 | 8.03 | 8.28 | +2.1% | 78,419 | 64,408,980 |
| 2024-02-28 | 8.18 | 8.26 | 8.1 | 8.11 | -0.73% | 81,443 | 66,658,414 |
| 2024-02-27 | 8.18 | 8.24 | 8.09 | 8.17 | -0.24% | 84,174 | 68,523,787 |
| 2024-02-26 | 8.2 | 8.27 | 8.15 | 8.19 | -0.12% | 60,271 | 49,483,022 |
| 2024-02-23 | 8.25 | 8.25 | 8.04 | 8.2 | +0.37% | 46,426 | 37,795,002 |
| 2024-02-22 | 8.13 | 8.26 | 8.08 | 8.17 | +0.74% | 45,236 | 37,010,011 |
| 2024-02-21 | 8.12 | 8.25 | 8.04 | 8.11 | +0.25% | 56,927 | 46,382,443 |
| 2024-02-20 | 8.07 | 8.14 | 7.91 | 8.09 | +0.62% | 44,136 | 35,481,178 |
| 2024-02-19 | 8.23 | 8.25 | 7.89 | 8.04 | -0.12% | 83,578 | 66,819,614 |
| 2024-02-08 | 8.06 | 8.32 | 8.01 | 8.05 | -0.25% | 123,184 | 100,888,311 |
| 2024-02-07 | 7.49 | 8.08 | 7.49 | 8.07 | +6.04% | 129,509 | 102,259,025 |
| 2024-02-06 | 7.15 | 7.61 | 6.99 | 7.61 | +7.18% | 79,386 | 58,294,938 |
| 2024-02-05 | 7.42 | 7.43 | 6.88 | 7.1 | -4.05% | 75,608 | 53,582,393 |
| 2024-02-02 | 7.64 | 7.73 | 7.22 | 7.4 | -2.12% | 63,336 | 47,323,738 |
| 2024-02-01 | 7.58 | 7.7 | 7.49 | 7.56 | -0.66% | 62,889 | 47,779,342 |
| 2024-01-31 | 7.7 | 7.8 | 7.55 | 7.61 | -1.17% | 43,943 | 33,697,053 |
| 2024-01-30 | 7.82 | 7.96 | 7.68 | 7.7 | -1.79% | 48,393 | 37,983,796 |
| 2024-01-29 | 8.1 | 8.11 | 7.8 | 7.84 | -2.37% | 51,234 | 40,583,543 |
| 2024-01-26 | 7.97 | 8.07 | 7.94 | 8.03 | +1.01% | 47,117 | 37,789,347 |
| 2024-01-25 | 7.72 | 7.95 | 7.64 | 7.95 | +4.06% | 62,520 | 49,031,652 |
| 2024-01-24 | 7.58 | 7.64 | 7.36 | 7.64 | +1.33% | 45,883 | 34,577,680 |
| 2024-01-23 | 7.46 | 7.6 | 7.29 | 7.54 | +1.75% | 62,775 | 47,054,125 |
| 2024-01-22 | 7.8 | 7.82 | 7.33 | 7.41 | -5% | 97,726 | 74,442,329 |
| 2024-01-19 | 7.88 | 7.88 | 7.77 | 7.8 | -0.38% | 37,872 | 29,632,009 |
| 2024-01-18 | 8 | 8.02 | 7.61 | 7.83 | -2.61% | 79,913 | 62,181,387 |
| 2024-01-17 | 8.23 | 8.29 | 8.04 | 8.04 | -2.07% | 32,458 | 26,465,421 |
| 2024-01-16 | 8.29 | 8.29 | 8.12 | 8.21 | -0.97% | 31,255 | 25,631,218 |
| 2024-01-15 | 8.26 | 8.31 | 8.23 | 8.29 | +0.36% | 35,822 | 29,676,670 |
| 2024-01-12 | 8.16 | 8.32 | 8.16 | 8.26 | +0.73% | 38,134 | 31,551,952 |
| 2024-01-11 | 8.21 | 8.28 | 8.16 | 8.2 | 0% | 38,888 | 31,974,521 |
| 2024-01-10 | 8.24 | 8.31 | 8.15 | 8.2 | -0.12% | 30,472 | 25,072,166 |
| 2024-01-09 | 8.16 | 8.28 | 8.06 | 8.21 | +1.11% | 39,019 | 31,938,087 |
| 2024-01-08 | 8.25 | 8.26 | 8.11 | 8.12 | -1.34% | 37,129 | 30,354,840 |
| 2024-01-05 | 8.4 | 8.41 | 8.19 | 8.23 | -1.56% | 52,354 | 43,378,602 |
| 2024-01-04 | 8.28 | 8.42 | 8.26 | 8.36 | +0.6% | 58,481 | 48,818,891 |
| 2024-01-03 | 8.26 | 8.31 | 8.21 | 8.31 | +0.73% | 58,094 | 48,020,433 |
| 2024-01-02 | 8.14 | 8.33 | 8.11 | 8.25 | +1.48% | 77,422 | 63,896,567 |
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：