股票概览
8.32
+1.84%
+0.15
8.23
开盘价
8.45
最高价
8.12
最低价
2,325,382
成交量
数据更新至: 2024-03-29
技术指标
8.00
MA5 (5日均线)
7.83
MA10 (10日均线)
7.28
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 | 8.23 | 8.45 | 8.12 | 8.32 | +1.84% | 2,325,382 | 1,923,835,697 |
| 2024-03-28 | 7.85 | 8.28 | 7.81 | 8.17 | +3.55% | 2,056,766 | 1,668,726,333 |
| 2024-03-27 | 7.74 | 8.05 | 7.69 | 7.89 | +1.41% | 2,180,957 | 1,725,960,172 |
| 2024-03-26 | 7.84 | 7.98 | 7.67 | 7.78 | -0.51% | 1,811,158 | 1,410,152,036 |
| 2024-03-25 | 7.61 | 7.98 | 7.58 | 7.82 | +4.55% | 2,567,794 | 2,002,809,910 |
| 2024-03-22 | 7.62 | 7.65 | 7.4 | 7.48 | -3.36% | 1,823,970 | 1,367,331,077 |
| 2024-03-21 | 7.76 | 7.83 | 7.64 | 7.74 | +1.98% | 1,874,981 | 1,452,016,403 |
| 2024-03-20 | 7.59 | 7.76 | 7.45 | 7.59 | -1.3% | 2,182,614 | 1,654,482,429 |
| 2024-03-19 | 7.75 | 7.91 | 7.65 | 7.69 | -1.66% | 2,147,424 | 1,669,882,018 |
| 2024-03-18 | 7.77 | 7.97 | 7.55 | 7.82 | +1.03% | 3,138,953 | 2,442,766,719 |
| 2024-03-15 | 7.19 | 7.75 | 7.11 | 7.74 | +7.65% | 2,984,265 | 2,227,686,622 |
| 2024-03-14 | 7.14 | 7.35 | 7.07 | 7.19 | +5.74% | 2,982,529 | 2,150,560,055 |
| 2024-03-13 | 6.6 | 6.95 | 6.56 | 6.8 | +6.25% | 3,364,333 | 2,272,599,093 |
| 2024-03-12 | 6.75 | 6.75 | 6.35 | 6.4 | -5.47% | 1,883,383 | 1,225,177,107 |
| 2024-03-11 | 6.72 | 6.84 | 6.65 | 6.77 | +0.3% | 1,286,037 | 866,795,977 |
| 2024-03-08 | 6.75 | 6.81 | 6.59 | 6.75 | +1.96% | 1,328,336 | 890,236,440 |
| 2024-03-07 | 6.37 | 6.83 | 6.37 | 6.62 | +4.09% | 1,992,260 | 1,331,063,208 |
| 2024-03-06 | 6.33 | 6.45 | 6.28 | 6.36 | +0.32% | 970,888 | 619,945,530 |
| 2024-03-05 | 6.28 | 6.37 | 6.26 | 6.34 | +0.96% | 1,087,490 | 688,445,622 |
| 2024-03-04 | 6.29 | 6.36 | 6.24 | 6.28 | +0.8% | 1,072,404 | 674,439,313 |
| 2024-03-01 | 6.14 | 6.27 | 6.11 | 6.23 | +1.3% | 960,914 | 595,302,526 |
| 2024-02-29 | 5.98 | 6.16 | 5.97 | 6.15 | +2.33% | 1,064,713 | 648,854,776 |
| 2024-02-28 | 6.12 | 6.13 | 6.01 | 6.01 | -1.8% | 1,272,519 | 770,630,815 |
| 2024-02-27 | 6.1 | 6.19 | 6.05 | 6.12 | -0.16% | 1,283,534 | 785,097,109 |
| 2024-02-26 | 6.32 | 6.41 | 6.12 | 6.13 | -3.46% | 1,197,351 | 746,064,843 |
| 2024-02-23 | 6.14 | 6.38 | 6.09 | 6.35 | +3.42% | 1,500,052 | 943,851,152 |
| 2024-02-22 | 5.98 | 6.15 | 5.95 | 6.14 | +2.33% | 1,092,536 | 662,074,367 |
| 2024-02-21 | 5.99 | 6.12 | 5.98 | 6 | -0.5% | 977,172 | 592,314,308 |
| 2024-02-20 | 5.94 | 6.11 | 5.86 | 6.03 | +1.01% | 1,270,244 | 765,857,430 |
| 2024-02-19 | 5.69 | 5.99 | 5.65 | 5.97 | +5.11% | 1,772,754 | 1,039,255,413 |
| 2024-02-08 | 5.59 | 5.68 | 5.54 | 5.68 | +1.97% | 1,421,607 | 797,652,303 |
| 2024-02-07 | 5.6 | 5.65 | 5.51 | 5.57 | -0.36% | 1,436,941 | 797,866,961 |
| 2024-02-06 | 5.43 | 5.62 | 5.43 | 5.59 | +2.19% | 1,140,297 | 634,321,591 |
| 2024-02-05 | 5.38 | 5.53 | 5.31 | 5.47 | +0.74% | 1,493,760 | 811,775,256 |
| 2024-02-02 | 5.47 | 5.57 | 5.24 | 5.43 | -0.73% | 1,276,904 | 695,999,898 |
| 2024-02-01 | 5.34 | 5.52 | 5.32 | 5.47 | +1.86% | 1,054,240 | 574,263,357 |
| 2024-01-31 | 5.4 | 5.48 | 5.34 | 5.37 | -1.1% | 931,791 | 503,883,144 |
| 2024-01-30 | 5.44 | 5.53 | 5.41 | 5.43 | -0.91% | 862,260 | 471,949,629 |
| 2024-01-29 | 5.49 | 5.54 | 5.44 | 5.48 | -0.36% | 915,748 | 502,721,098 |
| 2024-01-26 | 5.42 | 5.58 | 5.38 | 5.5 | +1.48% | 1,716,053 | 945,329,599 |
| 2024-01-25 | 5.25 | 5.43 | 5.2 | 5.42 | +3.83% | 1,292,029 | 693,110,355 |
| 2024-01-24 | 5.11 | 5.25 | 5.07 | 5.22 | +2.55% | 1,068,449 | 551,046,891 |
| 2024-01-23 | 5 | 5.13 | 4.9 | 5.09 | +1.39% | 894,336 | 449,449,324 |
| 2024-01-22 | 5.18 | 5.19 | 4.97 | 5.02 | -3.28% | 1,124,194 | 573,231,368 |
| 2024-01-19 | 5.21 | 5.22 | 5.13 | 5.19 | -0.95% | 918,234 | 475,279,174 |
| 2024-01-18 | 5.19 | 5.29 | 5.06 | 5.24 | +0.19% | 1,457,491 | 751,879,481 |
| 2024-01-17 | 5.37 | 5.39 | 5.23 | 5.23 | -2.24% | 831,549 | 440,819,390 |
| 2024-01-16 | 5.33 | 5.44 | 5.32 | 5.35 | +0.19% | 1,130,605 | 606,260,310 |
| 2024-01-15 | 5.3 | 5.36 | 5.24 | 5.34 | +0.38% | 940,554 | 499,543,884 |
| 2024-01-12 | 5.27 | 5.35 | 5.24 | 5.32 | +0.57% | 885,120 | 470,364,493 |
| 2024-01-11 | 5.3 | 5.32 | 5.26 | 5.29 | 0% | 905,854 | 479,061,557 |
| 2024-01-10 | 5.32 | 5.4 | 5.28 | 5.29 | -1.12% | 996,813 | 530,871,655 |
| 2024-01-09 | 5.3 | 5.38 | 5.23 | 5.35 | +0.56% | 1,409,403 | 748,384,275 |
| 2024-01-08 | 5.32 | 5.42 | 5.25 | 5.32 | +0.95% | 1,724,967 | 921,390,895 |
| 2024-01-05 | 5.3 | 5.44 | 5.23 | 5.27 | +1.35% | 1,905,776 | 1,014,811,282 |
| 2024-01-04 | 5.23 | 5.28 | 5.16 | 5.2 | -0.95% | 976,386 | 508,672,640 |
| 2024-01-03 | 5.28 | 5.28 | 5.21 | 5.25 | -0.76% | 963,158 | 505,480,223 |
| 2024-01-02 | 5.21 | 5.35 | 5.2 | 5.29 | +1.73% | 1,299,762 | 687,708,427 |
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：