股票概览
8.15
+0.74%
+0.06
8.08
开盘价
8.16
最高价
7.98
最低价
83,447
成交量
数据更新至: 2024-03-29
技术指标
8.18
MA5 (5日均线)
8.51
MA10 (10日均线)
8.56
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 | 8.08 | 8.16 | 7.98 | 8.15 | +0.74% | 83,447 | 67,497,943 |
| 2024-03-28 | 7.87 | 8.19 | 7.84 | 8.09 | +2.8% | 110,991 | 89,473,127 |
| 2024-03-27 | 8.35 | 8.36 | 7.85 | 7.87 | -5.64% | 138,370 | 111,511,627 |
| 2024-03-26 | 8.45 | 8.54 | 8.23 | 8.34 | -1.3% | 110,469 | 92,621,093 |
| 2024-03-25 | 8.7 | 8.81 | 8.42 | 8.45 | -3.43% | 117,038 | 101,096,513 |
| 2024-03-22 | 8.92 | 8.95 | 8.68 | 8.75 | -2.23% | 125,994 | 110,646,505 |
| 2024-03-21 | 8.9 | 9.05 | 8.83 | 8.95 | +0.9% | 150,623 | 134,585,780 |
| 2024-03-20 | 8.78 | 8.91 | 8.75 | 8.87 | +0.91% | 113,170 | 100,226,080 |
| 2024-03-19 | 8.86 | 8.87 | 8.79 | 8.79 | -1.01% | 122,547 | 108,064,512 |
| 2024-03-18 | 8.8 | 8.88 | 8.74 | 8.88 | +1.37% | 139,386 | 123,083,535 |
| 2024-03-15 | 8.76 | 8.78 | 8.57 | 8.76 | +0.57% | 130,511 | 113,706,887 |
| 2024-03-14 | 8.77 | 8.83 | 8.62 | 8.71 | -0.57% | 151,147 | 132,140,610 |
| 2024-03-13 | 8.66 | 8.83 | 8.6 | 8.76 | +1.04% | 178,924 | 156,375,224 |
| 2024-03-12 | 8.56 | 8.7 | 8.45 | 8.67 | +2.36% | 180,720 | 155,568,960 |
| 2024-03-11 | 8.32 | 8.48 | 8.25 | 8.47 | +1.8% | 117,106 | 98,251,155 |
| 2024-03-08 | 8.35 | 8.41 | 8.23 | 8.32 | 0% | 121,010 | 100,579,256 |
| 2024-03-07 | 8.77 | 8.77 | 8.31 | 8.32 | -4.04% | 227,557 | 193,778,935 |
| 2024-03-06 | 8.5 | 8.7 | 8.35 | 8.67 | +0.81% | 242,236 | 206,301,367 |
| 2024-03-05 | 8.68 | 8.92 | 8.48 | 8.6 | -1.71% | 304,614 | 264,326,983 |
| 2024-03-04 | 8.62 | 8.96 | 8.48 | 8.75 | +1.86% | 272,982 | 237,519,977 |
| 2024-03-01 | 8.58 | 8.68 | 8.4 | 8.59 | +0.35% | 184,777 | 157,598,378 |
| 2024-02-29 | 8.38 | 8.63 | 8.32 | 8.56 | +4.52% | 239,808 | 203,246,323 |
| 2024-02-28 | 8.89 | 9.02 | 8.18 | 8.19 | -7.77% | 310,107 | 268,775,072 |
| 2024-02-27 | 8.47 | 8.91 | 8.47 | 8.88 | +3.74% | 233,164 | 202,836,650 |
| 2024-02-26 | 8.5 | 8.76 | 8.38 | 8.56 | +0.47% | 288,989 | 246,899,759 |
| 2024-02-23 | 8.09 | 8.76 | 8.08 | 8.52 | +5.45% | 318,721 | 268,462,992 |
| 2024-02-22 | 7.79 | 8.09 | 7.79 | 8.08 | +2.93% | 152,731 | 122,293,106 |
| 2024-02-21 | 7.69 | 8.09 | 7.59 | 7.85 | +2.35% | 200,733 | 158,294,614 |
| 2024-02-20 | 7.72 | 7.72 | 7.45 | 7.67 | +0.52% | 139,111 | 105,331,923 |
| 2024-02-19 | 7.61 | 7.76 | 7.43 | 7.63 | +2.14% | 234,587 | 177,943,057 |
| 2024-02-08 | 6.74 | 7.47 | 6.73 | 7.47 | +9.85% | 256,577 | 184,278,031 |
| 2024-02-07 | 6.7 | 7.03 | 6.57 | 6.8 | +2.41% | 252,186 | 172,827,402 |
| 2024-02-06 | 6.68 | 6.88 | 6.02 | 6.64 | +0.3% | 260,374 | 166,601,492 |
| 2024-02-05 | 7.21 | 7.35 | 6.62 | 6.62 | -9.93% | 207,541 | 140,385,205 |
| 2024-02-02 | 7.79 | 8 | 7.05 | 7.35 | -6.01% | 176,912 | 133,085,475 |
| 2024-02-01 | 7.9 | 8.07 | 7.71 | 7.82 | -1.64% | 135,059 | 106,704,903 |
| 2024-01-31 | 8.31 | 8.46 | 7.95 | 7.95 | -5.47% | 149,690 | 122,165,690 |
| 2024-01-30 | 8.57 | 8.75 | 8.39 | 8.41 | -2.32% | 125,904 | 107,768,970 |
| 2024-01-29 | 9.05 | 9.06 | 8.61 | 8.61 | -4.55% | 177,659 | 155,427,923 |
| 2024-01-26 | 8.82 | 9.19 | 8.8 | 9.02 | +1.23% | 228,988 | 207,355,903 |
| 2024-01-25 | 8.65 | 8.95 | 8.57 | 8.91 | +1.71% | 224,481 | 197,211,118 |
| 2024-01-24 | 8.54 | 8.77 | 8.24 | 8.76 | +3.42% | 213,841 | 182,805,243 |
| 2024-01-23 | 8.36 | 8.52 | 8.21 | 8.47 | +1.32% | 158,673 | 133,507,834 |
| 2024-01-22 | 8.99 | 8.99 | 8.26 | 8.36 | -7.11% | 177,853 | 153,740,456 |
| 2024-01-19 | 9.2 | 9.22 | 9 | 9 | -2.6% | 101,202 | 92,047,876 |
| 2024-01-18 | 9.27 | 9.29 | 8.97 | 9.24 | -1.28% | 169,222 | 154,437,152 |
| 2024-01-17 | 9.53 | 9.64 | 9.35 | 9.36 | -3.21% | 105,891 | 100,522,212 |
| 2024-01-16 | 9.74 | 9.82 | 9.5 | 9.67 | -1.33% | 127,059 | 122,065,872 |
| 2024-01-15 | 9.7 | 9.88 | 9.61 | 9.8 | +0.93% | 103,992 | 101,559,664 |
| 2024-01-12 | 9.9 | 9.96 | 9.71 | 9.71 | -2.61% | 123,040 | 120,956,831 |
| 2024-01-11 | 9.78 | 10.13 | 9.78 | 9.97 | +2.15% | 131,988 | 130,981,535 |
| 2024-01-10 | 9.85 | 9.91 | 9.69 | 9.76 | -1.71% | 111,509 | 109,342,757 |
| 2024-01-09 | 9.99 | 10.07 | 9.83 | 9.93 | +0.3% | 104,790 | 104,249,156 |
| 2024-01-08 | 10.11 | 10.16 | 9.9 | 9.9 | -2.37% | 109,909 | 110,075,847 |
| 2024-01-05 | 10.41 | 10.42 | 10.11 | 10.14 | -2.31% | 122,981 | 126,254,174 |
| 2024-01-04 | 10.56 | 10.6 | 10.37 | 10.38 | -2.17% | 122,152 | 127,873,718 |
| 2024-01-03 | 10.5 | 10.64 | 10.45 | 10.61 | +0.38% | 121,361 | 128,194,806 |
| 2024-01-02 | 10.69 | 10.75 | 10.54 | 10.57 | -0.75% | 143,329 | 152,365,966 |
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：