股票概览
8.19
+2.89%
+0.23
8.04
开盘价
8.35
最高价
8.01
最低价
79,310
成交量
数据更新至: 2024-03-29
技术指标
8.02
MA5 (5日均线)
8.17
MA10 (10日均线)
7.98
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 | 8.04 | 8.35 | 8.01 | 8.19 | +2.89% | 79,310 | 64,867,134 |
| 2024-03-28 | 7.78 | 8.03 | 7.71 | 7.96 | +2.05% | 40,716 | 32,174,827 |
| 2024-03-27 | 8.01 | 8.09 | 7.77 | 7.8 | -2.99% | 37,250 | 29,450,210 |
| 2024-03-26 | 8.05 | 8.17 | 7.87 | 8.04 | -0.74% | 51,696 | 41,464,654 |
| 2024-03-25 | 8.32 | 8.34 | 8.09 | 8.1 | -2.76% | 48,913 | 40,264,204 |
| 2024-03-22 | 8.46 | 8.49 | 8.19 | 8.33 | -1.54% | 46,823 | 38,937,021 |
| 2024-03-21 | 8.45 | 8.59 | 8.28 | 8.46 | +0.59% | 49,481 | 41,803,115 |
| 2024-03-20 | 8.25 | 8.42 | 8.2 | 8.41 | +1.94% | 52,033 | 43,403,309 |
| 2024-03-19 | 8.18 | 8.39 | 8.12 | 8.25 | +0.86% | 56,518 | 46,809,772 |
| 2024-03-18 | 8.02 | 8.18 | 7.96 | 8.18 | +2.12% | 50,987 | 41,294,861 |
| 2024-03-15 | 7.9 | 8.02 | 7.86 | 8.01 | +1.01% | 39,078 | 31,036,295 |
| 2024-03-14 | 7.97 | 8.04 | 7.81 | 7.93 | -0.38% | 44,861 | 35,561,308 |
| 2024-03-13 | 7.99 | 8.05 | 7.82 | 7.96 | -0.38% | 50,967 | 40,433,990 |
| 2024-03-12 | 7.83 | 8 | 7.79 | 7.99 | +2.04% | 52,025 | 41,068,796 |
| 2024-03-11 | 7.55 | 7.83 | 7.5 | 7.83 | +3.85% | 59,298 | 45,743,395 |
| 2024-03-08 | 7.49 | 7.58 | 7.38 | 7.54 | +0.67% | 46,955 | 35,182,382 |
| 2024-03-07 | 7.62 | 7.74 | 7.48 | 7.49 | -1.71% | 49,563 | 37,766,767 |
| 2024-03-06 | 7.56 | 7.68 | 7.45 | 7.62 | +0.13% | 53,515 | 40,522,278 |
| 2024-03-05 | 7.87 | 7.88 | 7.57 | 7.61 | -3.43% | 44,188 | 33,973,248 |
| 2024-03-04 | 7.96 | 8.01 | 7.66 | 7.88 | -1.01% | 61,839 | 48,324,392 |
| 2024-03-01 | 7.81 | 7.96 | 7.75 | 7.96 | +1.92% | 57,802 | 45,481,306 |
| 2024-02-29 | 7.44 | 7.81 | 7.38 | 7.81 | +4.13% | 76,013 | 58,474,375 |
| 2024-02-28 | 8.25 | 8.43 | 7.45 | 7.5 | -8.87% | 112,380 | 90,010,196 |
| 2024-02-27 | 8.06 | 8.23 | 7.98 | 8.23 | +2.24% | 57,274 | 46,689,053 |
| 2024-02-26 | 7.88 | 8.25 | 7.76 | 8.05 | +1.77% | 73,070 | 58,666,288 |
| 2024-02-23 | 7.66 | 7.95 | 7.61 | 7.91 | +3.81% | 73,514 | 57,191,763 |
| 2024-02-22 | 7.41 | 7.63 | 7.4 | 7.62 | +2.28% | 71,434 | 53,907,307 |
| 2024-02-21 | 7.14 | 7.64 | 7.11 | 7.45 | +2.34% | 89,047 | 66,200,149 |
| 2024-02-20 | 7.07 | 7.32 | 6.96 | 7.28 | +2.1% | 72,620 | 52,030,545 |
| 2024-02-19 | 6.98 | 7.23 | 6.86 | 7.13 | +3.94% | 107,004 | 75,441,433 |
| 2024-02-08 | 6.2 | 6.86 | 6.17 | 6.86 | +9.94% | 119,096 | 78,523,625 |
| 2024-02-07 | 6.73 | 6.8 | 6.13 | 6.24 | -8.37% | 139,778 | 90,232,762 |
| 2024-02-06 | 6.64 | 7.07 | 6.35 | 6.81 | -3.4% | 125,255 | 83,091,218 |
| 2024-02-05 | 7.38 | 7.6 | 7.05 | 7.05 | -9.96% | 107,007 | 76,522,336 |
| 2024-02-02 | 8.54 | 8.89 | 7.83 | 7.83 | -10% | 167,335 | 138,028,050 |
| 2024-02-01 | 9.06 | 9.06 | 8.4 | 8.7 | -5.54% | 195,897 | 171,120,768 |
| 2024-01-31 | 9.21 | 9.21 | 8.91 | 9.21 | +10.04% | 138,846 | 127,496,060 |
| 2024-01-30 | 8.59 | 8.63 | 8.34 | 8.37 | -3.01% | 30,109 | 25,583,164 |
| 2024-01-29 | 8.94 | 9.05 | 8.61 | 8.63 | -3.47% | 40,358 | 35,393,278 |
| 2024-01-26 | 8.99 | 9.11 | 8.91 | 8.94 | -1.43% | 47,591 | 42,825,174 |
| 2024-01-25 | 8.79 | 9.07 | 8.62 | 9.07 | +3.42% | 76,079 | 67,416,914 |
| 2024-01-24 | 8.58 | 9.14 | 8.43 | 8.77 | +4.78% | 87,428 | 77,052,976 |
| 2024-01-23 | 8.39 | 8.43 | 8.2 | 8.37 | -0.59% | 43,099 | 35,914,330 |
| 2024-01-22 | 9.06 | 9.09 | 8.36 | 8.42 | -7.06% | 46,308 | 40,332,909 |
| 2024-01-19 | 9.11 | 9.25 | 9.02 | 9.06 | -0.55% | 35,417 | 32,246,416 |
| 2024-01-18 | 9.15 | 9.23 | 8.85 | 9.11 | -0.76% | 58,393 | 52,594,523 |
| 2024-01-17 | 9.54 | 9.55 | 9.18 | 9.18 | -4.28% | 54,280 | 50,561,499 |
| 2024-01-16 | 9.76 | 9.77 | 9.4 | 9.59 | -2.14% | 54,515 | 52,032,979 |
| 2024-01-15 | 9.68 | 9.9 | 9.65 | 9.8 | +0.82% | 31,957 | 31,347,559 |
| 2024-01-12 | 9.84 | 10.04 | 9.72 | 9.72 | -1.62% | 47,372 | 46,773,335 |
| 2024-01-11 | 9.75 | 9.94 | 9.7 | 9.88 | +1.13% | 35,849 | 35,352,941 |
| 2024-01-10 | 9.6 | 9.83 | 9.45 | 9.77 | +1.24% | 37,911 | 36,755,908 |
| 2024-01-09 | 9.55 | 9.73 | 9.52 | 9.65 | +1.58% | 31,041 | 29,879,654 |
| 2024-01-08 | 9.54 | 9.75 | 9.5 | 9.5 | -2.86% | 36,614 | 35,214,655 |
| 2024-01-05 | 9.96 | 10.02 | 9.73 | 9.78 | -1.61% | 34,055 | 33,684,311 |
| 2024-01-04 | 9.82 | 9.97 | 9.8 | 9.94 | +0.61% | 31,167 | 30,831,765 |
| 2024-01-03 | 9.93 | 9.99 | 9.82 | 9.88 | -0.5% | 35,819 | 35,443,318 |
| 2024-01-02 | 9.93 | 10.05 | 9.84 | 9.93 | +0.2% | 40,697 | 40,524,934 |
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：