股票概览
8.28
+0.36%
+0.03
8.21
开盘价
8.35
最高价
8.2
最低价
210,275
成交量
数据更新至: 2024-03-29
技术指标
8.22
MA5 (5日均线)
8.49
MA10 (10日均线)
8.74
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 | 8.21 | 8.35 | 8.2 | 8.28 | +0.36% | 210,275 | 173,976,713 |
| 2024-03-28 | 8.27 | 8.44 | 8.21 | 8.25 | +1.35% | 332,670 | 276,241,601 |
| 2024-03-27 | 8.31 | 8.34 | 8.13 | 8.14 | -2.05% | 292,596 | 241,154,411 |
| 2024-03-26 | 8.14 | 8.33 | 8.1 | 8.31 | +2.09% | 336,101 | 276,109,672 |
| 2024-03-25 | 8.26 | 8.31 | 8.12 | 8.14 | -1.93% | 370,073 | 303,249,010 |
| 2024-03-22 | 8.66 | 8.68 | 8.28 | 8.3 | -4.49% | 524,749 | 440,338,701 |
| 2024-03-21 | 8.86 | 8.88 | 8.65 | 8.69 | -2.25% | 397,386 | 347,135,718 |
| 2024-03-20 | 8.86 | 9.01 | 8.83 | 8.89 | -0.11% | 264,424 | 235,206,386 |
| 2024-03-19 | 9.07 | 9.19 | 8.9 | 8.9 | -1.33% | 386,465 | 347,690,801 |
| 2024-03-18 | 8.97 | 9.05 | 8.87 | 9.02 | +1.01% | 365,141 | 327,657,263 |
| 2024-03-15 | 8.91 | 9.02 | 8.8 | 8.93 | -0.33% | 359,411 | 319,689,945 |
| 2024-03-14 | 9.15 | 9.19 | 8.87 | 8.96 | -1.86% | 420,247 | 378,758,332 |
| 2024-03-13 | 9.2 | 9.3 | 9.11 | 9.13 | -1.4% | 385,759 | 353,077,393 |
| 2024-03-12 | 9.42 | 9.43 | 9.21 | 9.26 | -1.17% | 586,550 | 546,358,293 |
| 2024-03-11 | 9.28 | 9.45 | 9.18 | 9.37 | +2.97% | 814,149 | 757,438,102 |
| 2024-03-08 | 8.76 | 9.13 | 8.76 | 9.1 | +4.24% | 703,013 | 634,369,966 |
| 2024-03-07 | 8.97 | 9.04 | 8.7 | 8.73 | -2.35% | 474,434 | 421,869,941 |
| 2024-03-06 | 8.74 | 9.23 | 8.67 | 8.94 | +2.29% | 715,617 | 641,931,260 |
| 2024-03-05 | 8.7 | 8.8 | 8.67 | 8.74 | -0.68% | 373,134 | 325,227,800 |
| 2024-03-04 | 8.82 | 8.97 | 8.73 | 8.8 | -0.23% | 533,972 | 472,596,206 |
| 2024-03-01 | 8.9 | 8.9 | 8.71 | 8.82 | -0.11% | 462,143 | 405,940,176 |
| 2024-02-29 | 8.59 | 8.83 | 8.55 | 8.83 | +3.27% | 646,411 | 564,939,353 |
| 2024-02-28 | 8.8 | 8.99 | 8.53 | 8.55 | -0.58% | 795,493 | 699,438,292 |
| 2024-02-27 | 8.42 | 8.6 | 8.4 | 8.6 | +1.53% | 379,698 | 322,440,512 |
| 2024-02-26 | 8.66 | 8.67 | 8.41 | 8.47 | -0.94% | 414,729 | 351,859,210 |
| 2024-02-23 | 8.5 | 8.78 | 8.44 | 8.55 | +2.15% | 553,719 | 474,695,175 |
| 2024-02-22 | 8.21 | 8.52 | 8.2 | 8.37 | +1.58% | 491,163 | 412,332,105 |
| 2024-02-21 | 8.06 | 8.39 | 8 | 8.24 | +1.48% | 553,268 | 456,983,848 |
| 2024-02-20 | 8.19 | 8.2 | 8.04 | 8.12 | -1.34% | 388,487 | 314,162,956 |
| 2024-02-19 | 8.36 | 8.36 | 8.16 | 8.23 | -0.48% | 408,646 | 336,208,548 |
| 2024-02-08 | 8.18 | 8.29 | 8.1 | 8.27 | +2.61% | 474,052 | 389,310,984 |
| 2024-02-07 | 8.11 | 8.28 | 8 | 8.06 | -0.37% | 474,121 | 386,195,505 |
| 2024-02-06 | 7.65 | 8.18 | 7.56 | 8.09 | +5.06% | 495,854 | 394,726,497 |
| 2024-02-05 | 7.95 | 7.98 | 7.28 | 7.7 | -2.9% | 477,074 | 365,030,470 |
| 2024-02-02 | 8.03 | 8.08 | 7.75 | 7.93 | -0.88% | 458,050 | 361,249,959 |
| 2024-02-01 | 7.9 | 8.14 | 7.89 | 8 | +0.76% | 403,146 | 323,673,940 |
| 2024-01-31 | 7.97 | 8.15 | 7.81 | 7.94 | -0.63% | 477,781 | 381,865,813 |
| 2024-01-30 | 8.06 | 8.25 | 7.96 | 7.99 | -1.11% | 483,055 | 390,523,927 |
| 2024-01-29 | 9.07 | 9.08 | 8.05 | 8.08 | -10.62% | 1,012,736 | 847,044,843 |
| 2024-01-26 | 9 | 9.22 | 9 | 9.04 | -0.77% | 318,022 | 289,410,725 |
| 2024-01-25 | 9.14 | 9.18 | 8.92 | 9.11 | -0.87% | 562,645 | 509,074,560 |
| 2024-01-24 | 9.26 | 9.31 | 8.92 | 9.19 | -0.22% | 515,225 | 469,282,300 |
| 2024-01-23 | 8.82 | 9.35 | 8.81 | 9.21 | +4.3% | 748,395 | 687,174,000 |
| 2024-01-22 | 9.04 | 9.1 | 8.72 | 8.83 | -3.5% | 514,075 | 457,827,586 |
| 2024-01-19 | 9.05 | 9.26 | 9.01 | 9.15 | +0.55% | 705,576 | 646,216,056 |
| 2024-01-18 | 8.61 | 9.1 | 8.57 | 9.1 | +4.84% | 752,113 | 668,949,845 |
| 2024-01-17 | 8.86 | 8.95 | 8.66 | 8.68 | -2.69% | 332,375 | 292,761,536 |
| 2024-01-16 | 8.65 | 9.04 | 8.56 | 8.92 | +2.88% | 546,153 | 483,911,573 |
| 2024-01-15 | 8.66 | 8.8 | 8.56 | 8.67 | -0.46% | 288,925 | 251,090,466 |
| 2024-01-12 | 8.62 | 8.96 | 8.6 | 8.71 | +0.23% | 547,115 | 481,696,923 |
| 2024-01-11 | 8.46 | 8.69 | 8.44 | 8.69 | +2.36% | 412,104 | 353,986,890 |
| 2024-01-10 | 8.4 | 8.65 | 8.36 | 8.49 | +0.35% | 357,141 | 304,843,216 |
| 2024-01-09 | 8.39 | 8.69 | 8.22 | 8.46 | +1.32% | 423,578 | 358,842,569 |
| 2024-01-08 | 8.38 | 8.55 | 8.3 | 8.35 | -0.6% | 317,065 | 267,048,572 |
| 2024-01-05 | 8.5 | 8.61 | 8.36 | 8.4 | -1.41% | 284,741 | 241,798,322 |
| 2024-01-04 | 8.64 | 8.67 | 8.44 | 8.52 | -1.62% | 341,548 | 290,824,713 |
| 2024-01-03 | 8.64 | 8.79 | 8.6 | 8.66 | -0.57% | 339,959 | 294,599,913 |
| 2024-01-02 | 8.83 | 8.89 | 8.7 | 8.71 | -1.69% | 382,593 | 335,170,933 |
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：