股票概览
8.62
+4.74%
+0.39
8.39
开盘价
8.63
最高价
8.39
最低价
1,469,873
成交量
数据更新至: 2024-03-29
技术指标
8.34
MA5 (5日均线)
8.31
MA10 (10日均线)
8.31
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 | 8.39 | 8.63 | 8.39 | 8.62 | +4.74% | 1,469,873 | 1,254,289,865 |
| 2024-03-28 | 8.21 | 8.3 | 8.16 | 8.23 | -0.6% | 595,841 | 490,161,485 |
| 2024-03-27 | 8.36 | 8.5 | 8.28 | 8.28 | -1.19% | 712,545 | 597,851,081 |
| 2024-03-26 | 8.19 | 8.38 | 8.17 | 8.38 | +2.07% | 586,351 | 486,466,425 |
| 2024-03-25 | 8.14 | 8.34 | 8.13 | 8.21 | +0.37% | 486,092 | 401,464,668 |
| 2024-03-22 | 8.27 | 8.27 | 8.13 | 8.18 | -1.21% | 479,005 | 392,420,881 |
| 2024-03-21 | 8.28 | 8.31 | 8.24 | 8.28 | -0.12% | 337,479 | 279,410,955 |
| 2024-03-20 | 8.26 | 8.32 | 8.19 | 8.29 | +0.36% | 423,079 | 349,193,636 |
| 2024-03-19 | 8.33 | 8.43 | 8.25 | 8.26 | -1.43% | 507,362 | 422,087,638 |
| 2024-03-18 | 8.22 | 8.47 | 8.2 | 8.38 | +1.95% | 806,524 | 675,336,472 |
| 2024-03-15 | 8.24 | 8.26 | 8.13 | 8.22 | -1.08% | 550,578 | 450,836,956 |
| 2024-03-14 | 8.12 | 8.45 | 8.12 | 8.31 | +1.96% | 1,031,545 | 858,840,478 |
| 2024-03-13 | 8.24 | 8.25 | 8.13 | 8.15 | -1.21% | 479,392 | 391,659,075 |
| 2024-03-12 | 8.31 | 8.31 | 8.22 | 8.25 | -0.72% | 553,718 | 457,060,607 |
| 2024-03-11 | 8.32 | 8.39 | 8.25 | 8.31 | 0% | 503,586 | 417,989,009 |
| 2024-03-08 | 8.25 | 8.33 | 8.19 | 8.31 | +0.12% | 565,131 | 466,776,574 |
| 2024-03-07 | 8.39 | 8.53 | 8.28 | 8.3 | -1.43% | 804,784 | 675,818,326 |
| 2024-03-06 | 8.51 | 8.55 | 8.37 | 8.42 | -1.17% | 622,820 | 525,113,197 |
| 2024-03-05 | 8.31 | 8.52 | 8.28 | 8.52 | +1.79% | 973,697 | 824,602,222 |
| 2024-03-04 | 8.39 | 8.41 | 8.23 | 8.37 | -0.71% | 806,251 | 670,080,374 |
| 2024-03-01 | 8.52 | 8.56 | 8.37 | 8.43 | -1.52% | 861,820 | 728,245,470 |
| 2024-02-29 | 8.4 | 8.56 | 8.37 | 8.56 | +0.35% | 1,002,069 | 847,731,550 |
| 2024-02-28 | 8.46 | 8.75 | 8.43 | 8.53 | +0.47% | 1,546,530 | 1,328,989,972 |
| 2024-02-27 | 8.37 | 8.49 | 8.35 | 8.49 | +0.95% | 795,748 | 668,810,128 |
| 2024-02-26 | 8.63 | 8.64 | 8.35 | 8.41 | -3.22% | 1,233,083 | 1,044,058,566 |
| 2024-02-23 | 8.77 | 8.79 | 8.61 | 8.69 | -1.36% | 1,071,061 | 930,188,485 |
| 2024-02-22 | 8.64 | 8.81 | 8.58 | 8.81 | +0.57% | 1,286,513 | 1,117,401,510 |
| 2024-02-21 | 8.4 | 9.03 | 8.37 | 8.76 | +3.67% | 1,880,716 | 1,641,920,672 |
| 2024-02-20 | 8.48 | 8.51 | 8.35 | 8.45 | -0.94% | 1,059,822 | 894,191,749 |
| 2024-02-19 | 8.33 | 8.57 | 8.21 | 8.53 | +2.28% | 1,531,314 | 1,285,025,620 |
| 2024-02-08 | 8.3 | 8.42 | 8.19 | 8.34 | 0% | 1,266,506 | 1,050,502,648 |
| 2024-02-07 | 8.1 | 8.44 | 7.95 | 8.34 | +1.83% | 1,507,565 | 1,242,074,596 |
| 2024-02-06 | 7.85 | 8.29 | 7.66 | 8.19 | +2.38% | 1,723,102 | 1,378,985,729 |
| 2024-02-05 | 8.32 | 8.53 | 7.91 | 8 | -6.1% | 1,868,458 | 1,530,662,659 |
| 2024-02-02 | 8.4 | 8.84 | 8.25 | 8.52 | +1.07% | 2,078,493 | 1,781,903,145 |
| 2024-02-01 | 8.56 | 8.72 | 8.34 | 8.43 | -3.66% | 1,940,087 | 1,649,017,235 |
| 2024-01-31 | 8.78 | 9.04 | 8.63 | 8.75 | -1.46% | 1,834,247 | 1,616,202,099 |
| 2024-01-30 | 8.9 | 9.26 | 8.75 | 8.88 | -0.67% | 2,540,430 | 2,291,373,682 |
| 2024-01-29 | 8.5 | 9.36 | 8.41 | 8.94 | +5.05% | 3,160,269 | 2,848,713,364 |
| 2024-01-26 | 8.3 | 8.8 | 8.18 | 8.51 | +3.15% | 2,412,365 | 2,031,821,125 |
| 2024-01-25 | 7.47 | 8.25 | 7.43 | 8.25 | +10% | 2,308,114 | 1,842,395,279 |
| 2024-01-24 | 6.97 | 7.5 | 6.95 | 7.5 | +8.07% | 948,186 | 688,388,224 |
| 2024-01-23 | 6.92 | 6.99 | 6.81 | 6.94 | -0.29% | 313,559 | 216,740,166 |
| 2024-01-22 | 7.1 | 7.16 | 6.92 | 6.96 | -2.38% | 353,660 | 249,942,715 |
| 2024-01-19 | 7.05 | 7.16 | 7.03 | 7.13 | +0.28% | 266,533 | 189,844,676 |
| 2024-01-18 | 7.13 | 7.15 | 6.86 | 7.11 | -0.7% | 602,247 | 421,515,142 |
| 2024-01-17 | 7.25 | 7.26 | 7.16 | 7.16 | -1.78% | 252,637 | 182,213,925 |
| 2024-01-16 | 7.28 | 7.32 | 7.19 | 7.29 | -0.27% | 265,177 | 192,448,706 |
| 2024-01-15 | 7.25 | 7.33 | 7.16 | 7.31 | +0.27% | 297,918 | 216,193,440 |
| 2024-01-12 | 7.2 | 7.38 | 7.18 | 7.29 | +0.41% | 371,891 | 271,679,479 |
| 2024-01-11 | 7.35 | 7.36 | 7.06 | 7.26 | -1.22% | 646,215 | 463,193,075 |
| 2024-01-10 | 7.4 | 7.43 | 7.33 | 7.35 | -0.81% | 222,036 | 163,766,178 |
| 2024-01-09 | 7.35 | 7.46 | 7.33 | 7.41 | +0.41% | 274,142 | 203,301,452 |
| 2024-01-08 | 7.66 | 7.66 | 7.38 | 7.38 | -3.78% | 632,057 | 471,810,891 |
| 2024-01-05 | 7.55 | 7.81 | 7.51 | 7.67 | +1.19% | 687,975 | 528,960,769 |
| 2024-01-04 | 7.62 | 7.66 | 7.5 | 7.58 | -0.79% | 298,159 | 225,249,829 |
| 2024-01-03 | 7.52 | 7.64 | 7.51 | 7.64 | +1.33% | 381,013 | 289,680,131 |
| 2024-01-02 | 7.59 | 7.59 | 7.51 | 7.54 | -0.79% | 371,270 | 279,685,818 |
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：