股票概览
8.34
+2.46%
+0.2
8.07
开盘价
8.34
最高价
8.07
最低价
43,395
成交量
数据更新至: 2024-03-29
技术指标
8.17
MA5 (5日均线)
8.28
MA10 (10日均线)
8.10
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 | 8.07 | 8.34 | 8.07 | 8.34 | +2.46% | 43,395 | 35,841,319 |
| 2024-03-28 | 8.04 | 8.3 | 7.9 | 8.14 | +0.87% | 41,269 | 33,642,487 |
| 2024-03-27 | 8.2 | 8.42 | 8.07 | 8.07 | -1.71% | 51,328 | 42,492,208 |
| 2024-03-26 | 8.08 | 8.25 | 8.06 | 8.21 | +1.48% | 31,600 | 25,776,327 |
| 2024-03-25 | 8.32 | 8.35 | 8.08 | 8.09 | -2.76% | 37,006 | 30,325,539 |
| 2024-03-22 | 8.59 | 8.63 | 8.3 | 8.32 | -2.92% | 54,671 | 45,970,001 |
| 2024-03-21 | 8.43 | 8.63 | 8.35 | 8.57 | +1.9% | 45,722 | 39,026,816 |
| 2024-03-20 | 8.32 | 8.45 | 8.27 | 8.41 | +1.08% | 32,644 | 27,346,186 |
| 2024-03-19 | 8.28 | 8.39 | 8.26 | 8.32 | +0.36% | 37,638 | 31,400,924 |
| 2024-03-18 | 8.25 | 8.3 | 8.12 | 8.29 | +0.73% | 38,261 | 31,380,549 |
| 2024-03-15 | 8.11 | 8.24 | 8.02 | 8.23 | +1.48% | 36,479 | 29,786,417 |
| 2024-03-14 | 8.16 | 8.3 | 7.96 | 8.11 | -0.12% | 40,559 | 32,941,987 |
| 2024-03-13 | 8.19 | 8.25 | 8.05 | 8.12 | -1.34% | 43,875 | 35,688,452 |
| 2024-03-12 | 7.97 | 8.23 | 7.88 | 8.23 | +3.39% | 56,579 | 45,853,802 |
| 2024-03-11 | 7.76 | 7.96 | 7.74 | 7.96 | +2.71% | 39,617 | 31,143,578 |
| 2024-03-08 | 7.74 | 7.77 | 7.63 | 7.75 | +0.65% | 25,744 | 19,815,586 |
| 2024-03-07 | 7.72 | 7.85 | 7.68 | 7.7 | -0.52% | 38,075 | 29,560,249 |
| 2024-03-06 | 7.59 | 7.75 | 7.54 | 7.74 | +1.31% | 41,067 | 31,512,993 |
| 2024-03-05 | 7.8 | 7.84 | 7.61 | 7.64 | -2.68% | 41,512 | 31,919,546 |
| 2024-03-04 | 8.01 | 8.07 | 7.8 | 7.85 | -2.12% | 50,680 | 39,917,052 |
| 2024-03-01 | 8.08 | 8.18 | 7.89 | 8.02 | -0.25% | 50,550 | 40,471,100 |
| 2024-02-29 | 7.64 | 8.06 | 7.64 | 8.04 | +3.74% | 74,707 | 59,127,998 |
| 2024-02-28 | 8.21 | 8.84 | 7.7 | 7.75 | -6.06% | 153,123 | 128,246,684 |
| 2024-02-27 | 7.9 | 8.25 | 7.85 | 8.25 | +3.9% | 64,264 | 52,215,795 |
| 2024-02-26 | 7.9 | 8.13 | 7.6 | 7.94 | +1.79% | 83,963 | 66,083,416 |
| 2024-02-23 | 7.5 | 7.86 | 7.5 | 7.8 | +4.42% | 100,933 | 77,395,654 |
| 2024-02-22 | 7.32 | 7.54 | 7.2 | 7.47 | +2.05% | 123,243 | 90,571,819 |
| 2024-02-21 | 7 | 7.64 | 6.92 | 7.32 | +4.72% | 96,361 | 70,896,122 |
| 2024-02-20 | 6.98 | 7.04 | 6.81 | 6.99 | -0.14% | 58,705 | 40,793,893 |
| 2024-02-19 | 6.77 | 7.03 | 6.7 | 7 | +6.06% | 106,032 | 73,013,992 |
| 2024-02-08 | 6.04 | 6.6 | 5.91 | 6.6 | +10% | 135,234 | 85,622,391 |
| 2024-02-07 | 6.49 | 6.49 | 5.93 | 6 | -7.55% | 135,718 | 82,555,369 |
| 2024-02-06 | 6.24 | 6.81 | 6.14 | 6.49 | -4.84% | 118,891 | 74,922,497 |
| 2024-02-05 | 7.45 | 7.46 | 6.82 | 6.82 | -10.03% | 65,199 | 45,057,711 |
| 2024-02-02 | 7.91 | 8.15 | 7.31 | 7.58 | -4.17% | 64,505 | 49,932,054 |
| 2024-02-01 | 8.18 | 8.18 | 7.76 | 7.91 | -3.42% | 51,555 | 40,921,056 |
| 2024-01-31 | 8.61 | 8.63 | 8.08 | 8.19 | -4.99% | 55,462 | 45,971,101 |
| 2024-01-30 | 8.99 | 9.02 | 8.62 | 8.62 | -3.25% | 34,822 | 30,490,161 |
| 2024-01-29 | 9.17 | 9.34 | 8.86 | 8.91 | -2.84% | 41,042 | 37,150,197 |
| 2024-01-26 | 9.15 | 9.38 | 9.1 | 9.17 | +0.77% | 52,528 | 48,587,339 |
| 2024-01-25 | 8.72 | 9.11 | 8.67 | 9.1 | +4.48% | 58,211 | 51,872,022 |
| 2024-01-24 | 8.56 | 8.78 | 8.37 | 8.71 | +1.28% | 56,403 | 48,476,579 |
| 2024-01-23 | 8.78 | 8.79 | 8.42 | 8.6 | -1.71% | 66,144 | 56,483,273 |
| 2024-01-22 | 9.45 | 9.46 | 8.71 | 8.75 | -7.21% | 73,021 | 66,075,715 |
| 2024-01-19 | 9.58 | 9.65 | 9.38 | 9.43 | -1.57% | 39,732 | 37,800,078 |
| 2024-01-18 | 9.78 | 9.85 | 9.31 | 9.58 | -2.24% | 71,084 | 67,654,185 |
| 2024-01-17 | 10.23 | 10.29 | 9.73 | 9.8 | -4.3% | 50,013 | 50,093,748 |
| 2024-01-16 | 10.28 | 10.29 | 9.99 | 10.24 | +0.1% | 54,968 | 55,621,196 |
| 2024-01-15 | 10.08 | 10.35 | 10.08 | 10.23 | -0.2% | 43,089 | 44,193,559 |
| 2024-01-12 | 10.39 | 10.57 | 10.22 | 10.25 | -1.16% | 64,716 | 67,277,572 |
| 2024-01-11 | 10.38 | 10.48 | 10.28 | 10.37 | 0% | 73,601 | 76,231,563 |
| 2024-01-10 | 10.23 | 10.43 | 10.01 | 10.37 | +1.07% | 81,707 | 84,014,800 |
| 2024-01-09 | 10.16 | 10.31 | 10.12 | 10.26 | +1.28% | 51,814 | 52,957,032 |
| 2024-01-08 | 10.15 | 10.44 | 10.11 | 10.13 | -1.07% | 70,211 | 72,126,440 |
| 2024-01-05 | 10.55 | 10.64 | 10.16 | 10.24 | -2.2% | 87,523 | 90,735,305 |
| 2024-01-04 | 10.7 | 10.75 | 10.36 | 10.47 | -2.79% | 114,498 | 120,502,049 |
| 2024-01-03 | 10.85 | 10.88 | 10.62 | 10.77 | -1.28% | 100,255 | 107,431,668 |
| 2024-01-02 | 10.54 | 11.11 | 10.5 | 10.91 | +3.12% | 183,495 | 198,454,737 |
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：