股票概览
8.2
-0.61%
-0.05
8.15
开盘价
8.34
最高价
8.07
最低价
288,180
成交量
数据更新至: 2024-03-29
技术指标
8.09
MA5 (5日均线)
8.77
MA10 (10日均线)
8.34
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 | 8.15 | 8.34 | 8.07 | 8.2 | -0.61% | 288,180 | 235,497,353 |
| 2024-03-28 | 7.88 | 8.28 | 7.88 | 8.25 | +4.56% | 399,133 | 325,129,661 |
| 2024-03-27 | 8.01 | 8.15 | 7.84 | 7.89 | -0.38% | 378,666 | 303,380,535 |
| 2024-03-26 | 8.09 | 8.21 | 7.77 | 7.92 | -3.53% | 419,040 | 332,870,379 |
| 2024-03-25 | 8.93 | 8.94 | 8.15 | 8.21 | -9.38% | 559,104 | 476,001,942 |
| 2024-03-22 | 8.78 | 9.17 | 8.74 | 9.06 | +1.68% | 558,092 | 500,406,466 |
| 2024-03-21 | 9.22 | 9.25 | 8.85 | 8.91 | -6.51% | 839,808 | 760,635,200 |
| 2024-03-20 | 9.31 | 9.76 | 9.04 | 9.53 | -0.42% | 1,098,429 | 1,033,694,755 |
| 2024-03-19 | 10.4 | 11.14 | 9.56 | 9.57 | -5.53% | 1,690,444 | 1,759,541,450 |
| 2024-03-18 | 10.13 | 10.13 | 10.13 | 10.13 | +9.99% | 46,752 | 47,360,181 |
| 2024-03-15 | 9.1 | 9.21 | 8.9 | 9.21 | +10.04% | 299,626 | 273,447,654 |
| 2024-03-14 | 7.77 | 8.37 | 7.69 | 8.37 | +9.99% | 562,063 | 465,945,882 |
| 2024-03-13 | 7.79 | 7.89 | 7.56 | 7.61 | -3.67% | 415,815 | 319,597,982 |
| 2024-03-12 | 7.55 | 8.25 | 7.53 | 7.9 | +4.64% | 648,413 | 515,342,613 |
| 2024-03-11 | 7.49 | 7.63 | 7.33 | 7.55 | -0.13% | 300,935 | 225,284,252 |
| 2024-03-08 | 7.58 | 7.65 | 7.35 | 7.56 | -1.05% | 341,094 | 256,653,066 |
| 2024-03-07 | 7.78 | 7.97 | 7.46 | 7.64 | -1.67% | 590,450 | 453,701,178 |
| 2024-03-06 | 7.94 | 8.38 | 7.7 | 7.77 | -1.52% | 808,818 | 643,599,151 |
| 2024-03-05 | 7.4 | 8.26 | 7.33 | 7.89 | +3.68% | 897,555 | 699,916,298 |
| 2024-03-04 | 7.2 | 7.84 | 6.9 | 7.61 | +5.11% | 883,983 | 652,428,301 |
| 2024-03-01 | 7.43 | 7.66 | 7.16 | 7.24 | -2.56% | 841,027 | 622,310,051 |
| 2024-02-29 | 7.26 | 7.73 | 6.98 | 7.43 | -3.63% | 1,067,546 | 787,832,626 |
| 2024-02-28 | 7.46 | 8.4 | 7.46 | 7.71 | +0.92% | 1,495,809 | 1,210,057,963 |
| 2024-02-27 | 8.43 | 8.44 | 7.32 | 7.64 | -6.03% | 908,194 | 700,334,955 |
| 2024-02-26 | 7.8 | 8.13 | 7.6 | 8.13 | +10.01% | 665,962 | 527,293,630 |
| 2024-02-23 | 7.07 | 7.39 | 6.85 | 7.39 | +9.97% | 787,418 | 568,287,233 |
| 2024-02-22 | 6.2 | 6.72 | 5.97 | 6.72 | +9.98% | 600,059 | 387,940,346 |
| 2024-02-21 | 5.47 | 6.11 | 5.45 | 6.11 | +10.09% | 156,966 | 94,575,159 |
| 2024-02-20 | 5.46 | 5.61 | 5.3 | 5.55 | +0.36% | 133,487 | 73,124,066 |
| 2024-02-19 | 5.35 | 5.54 | 5.26 | 5.53 | +5.13% | 161,311 | 87,176,159 |
| 2024-02-08 | 4.78 | 5.26 | 4.73 | 5.26 | +10.04% | 162,633 | 82,495,893 |
| 2024-02-07 | 5.04 | 5.11 | 4.66 | 4.78 | -4.59% | 165,296 | 81,767,793 |
| 2024-02-06 | 4.64 | 5.05 | 4.41 | 5.01 | +5.03% | 152,457 | 72,857,876 |
| 2024-02-05 | 5.2 | 5.24 | 4.77 | 4.77 | -10% | 153,534 | 75,601,260 |
| 2024-02-02 | 5.53 | 5.69 | 5.09 | 5.3 | -3.64% | 123,064 | 66,472,212 |
| 2024-02-01 | 5.58 | 5.7 | 5.44 | 5.5 | -3.17% | 116,153 | 64,676,058 |
| 2024-01-31 | 6.14 | 6.2 | 5.68 | 5.68 | -7.04% | 113,144 | 66,783,477 |
| 2024-01-30 | 6.13 | 6.29 | 6.04 | 6.11 | -0.97% | 74,289 | 45,896,419 |
| 2024-01-29 | 6.49 | 6.5 | 6.17 | 6.17 | -4.49% | 97,122 | 61,283,227 |
| 2024-01-26 | 6.58 | 6.69 | 6.44 | 6.46 | -2.56% | 136,242 | 89,305,845 |
| 2024-01-25 | 6.26 | 6.75 | 6.21 | 6.63 | +7.11% | 208,952 | 136,217,925 |
| 2024-01-24 | 6.19 | 6.27 | 5.99 | 6.19 | +2.15% | 109,751 | 67,410,058 |
| 2024-01-23 | 6.02 | 6.12 | 5.84 | 6.06 | +1.17% | 86,352 | 51,890,538 |
| 2024-01-22 | 6.38 | 6.43 | 5.96 | 5.99 | -6.41% | 134,545 | 82,924,848 |
| 2024-01-19 | 6.52 | 6.6 | 6.4 | 6.4 | -2.44% | 74,637 | 48,388,985 |
| 2024-01-18 | 6.6 | 6.72 | 6.33 | 6.56 | -1.5% | 136,377 | 88,189,859 |
| 2024-01-17 | 6.89 | 6.9 | 6.64 | 6.66 | -3.34% | 100,421 | 68,022,562 |
| 2024-01-16 | 7.11 | 7.15 | 6.79 | 6.89 | -3.09% | 155,322 | 107,379,774 |
| 2024-01-15 | 7.3 | 7.37 | 7.08 | 7.11 | -3.66% | 179,882 | 129,218,218 |
| 2024-01-12 | 7.66 | 7.8 | 7.37 | 7.38 | -3.78% | 198,050 | 149,580,303 |
| 2024-01-11 | 7.72 | 7.76 | 7.49 | 7.67 | -0.13% | 210,343 | 159,756,119 |
| 2024-01-10 | 7.7 | 7.75 | 7.49 | 7.68 | -1.54% | 267,403 | 204,052,099 |
| 2024-01-09 | 7.41 | 7.98 | 7.41 | 7.8 | +5.83% | 394,366 | 305,080,937 |
| 2024-01-08 | 7.53 | 7.57 | 7.25 | 7.37 | -2.38% | 232,125 | 171,643,104 |
| 2024-01-05 | 7.89 | 8.02 | 7.51 | 7.55 | -5.86% | 425,849 | 328,666,033 |
| 2024-01-04 | 7.78 | 8.14 | 7.78 | 8.02 | +0.63% | 488,144 | 389,913,446 |
| 2024-01-03 | 8.38 | 8.55 | 7.96 | 7.97 | -3.63% | 830,464 | 680,006,005 |
| 2024-01-02 | 8.27 | 8.27 | 7.8 | 8.27 | +9.97% | 494,735 | 403,502,539 |
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：