股票概览
8.26
+1.98%
+0.16
8.1
开盘价
8.35
最高价
8.1
最低价
15,045
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)
8.36
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 | 8.1 | 8.35 | 8.1 | 8.26 | +1.98% | 15,045 | 12,361,715 |
| 2024-03-28 | 7.92 | 8.24 | 7.91 | 8.1 | +2.27% | 13,926 | 11,264,639 |
| 2024-03-27 | 8.36 | 8.53 | 7.77 | 7.92 | -5.04% | 14,941 | 12,161,421 |
| 2024-03-26 | 8.45 | 8.55 | 8.17 | 8.34 | -1.53% | 16,701 | 13,932,102 |
| 2024-03-25 | 8.68 | 8.9 | 8.45 | 8.47 | -2.42% | 11,196 | 9,649,845 |
| 2024-03-22 | 8.74 | 8.95 | 8.55 | 8.68 | -1.25% | 16,720 | 14,559,290 |
| 2024-03-21 | 8.72 | 9.16 | 8.72 | 8.79 | +0.92% | 17,081 | 15,118,859 |
| 2024-03-20 | 9.08 | 9.24 | 8.66 | 8.71 | -4.07% | 34,032 | 29,972,306 |
| 2024-03-19 | 8.53 | 9.26 | 8.53 | 9.08 | +5.95% | 43,395 | 38,886,995 |
| 2024-03-18 | 8.39 | 8.63 | 8.32 | 8.57 | +2.88% | 19,623 | 16,728,700 |
| 2024-03-15 | 8.39 | 8.56 | 8.19 | 8.33 | -0.72% | 22,100 | 18,443,580 |
| 2024-03-14 | 8.39 | 8.45 | 8.27 | 8.39 | +0.6% | 14,578 | 12,182,090 |
| 2024-03-13 | 8.22 | 8.42 | 8.18 | 8.34 | +1.46% | 23,480 | 19,519,594 |
| 2024-03-12 | 8.18 | 8.29 | 8.11 | 8.22 | +0.12% | 15,451 | 12,682,101 |
| 2024-03-11 | 8.14 | 8.31 | 8.07 | 8.21 | +0.98% | 22,097 | 18,146,967 |
| 2024-03-08 | 8.25 | 8.41 | 7.99 | 8.13 | -2.17% | 21,177 | 17,235,546 |
| 2024-03-07 | 8.25 | 8.32 | 8.07 | 8.31 | +0.61% | 27,406 | 22,547,616 |
| 2024-03-06 | 8.07 | 8.33 | 7.94 | 8.26 | +2.48% | 35,049 | 28,462,783 |
| 2024-03-05 | 8.13 | 8.19 | 7.92 | 8.06 | -0.62% | 37,226 | 29,887,886 |
| 2024-03-04 | 7.81 | 8.18 | 7.64 | 8.11 | +3.58% | 43,831 | 34,961,840 |
| 2024-03-01 | 7.4 | 7.89 | 7.36 | 7.83 | +5.81% | 41,502 | 31,929,957 |
| 2024-02-29 | 7.01 | 7.42 | 6.94 | 7.4 | +5.11% | 29,051 | 21,190,946 |
| 2024-02-28 | 7.69 | 7.84 | 7.01 | 7.04 | -5.63% | 53,423 | 39,572,302 |
| 2024-02-27 | 7.33 | 7.49 | 7.28 | 7.46 | +1.63% | 24,431 | 17,985,240 |
| 2024-02-26 | 7.26 | 7.49 | 7.21 | 7.34 | +0.82% | 22,947 | 16,855,130 |
| 2024-02-23 | 6.99 | 7.33 | 6.99 | 7.28 | +6.74% | 28,760 | 20,660,676 |
| 2024-02-22 | 6.78 | 6.95 | 6.72 | 6.82 | +0.15% | 21,447 | 14,623,238 |
| 2024-02-21 | 6.51 | 6.88 | 6.46 | 6.81 | +2.71% | 34,284 | 23,246,160 |
| 2024-02-20 | 6.38 | 6.74 | 6.21 | 6.63 | +3.76% | 28,389 | 18,167,791 |
| 2024-02-19 | 6.1 | 6.48 | 6.1 | 6.39 | +3.73% | 41,794 | 26,524,198 |
| 2024-02-08 | 5.64 | 6.28 | 5.42 | 6.16 | +8.07% | 54,604 | 32,133,838 |
| 2024-02-07 | 5.63 | 5.9 | 5.15 | 5.7 | +1.24% | 81,067 | 43,899,303 |
| 2024-02-06 | 5.45 | 5.98 | 4.95 | 5.63 | +1.26% | 74,695 | 39,685,363 |
| 2024-02-05 | 6.15 | 6.16 | 5.1 | 5.56 | -12.58% | 74,380 | 40,813,223 |
| 2024-02-02 | 6.75 | 6.89 | 6.1 | 6.36 | -5.07% | 35,050 | 22,649,180 |
| 2024-02-01 | 6.71 | 6.89 | 6.4 | 6.7 | -2.9% | 51,658 | 34,293,777 |
| 2024-01-31 | 7.45 | 7.45 | 6.75 | 6.9 | -7.01% | 59,129 | 40,896,071 |
| 2024-01-30 | 7.57 | 7.66 | 7.32 | 7.42 | -2.37% | 20,394 | 15,241,557 |
| 2024-01-29 | 8.08 | 8.08 | 7.58 | 7.6 | -5% | 25,593 | 19,789,159 |
| 2024-01-26 | 8 | 8.18 | 7.9 | 8 | +1.27% | 26,198 | 21,007,044 |
| 2024-01-25 | 7.58 | 7.93 | 7.46 | 7.9 | +4.08% | 28,927 | 22,224,007 |
| 2024-01-24 | 7.6 | 7.73 | 7.25 | 7.59 | 0% | 31,910 | 23,895,450 |
| 2024-01-23 | 7.72 | 7.79 | 7.43 | 7.59 | -3.07% | 36,182 | 27,362,912 |
| 2024-01-22 | 8.43 | 8.44 | 7.7 | 7.83 | -7.34% | 32,817 | 26,339,643 |
| 2024-01-19 | 8.68 | 8.72 | 8.36 | 8.45 | -2.54% | 20,017 | 17,023,854 |
| 2024-01-18 | 8.75 | 8.87 | 8.41 | 8.67 | -1.37% | 25,152 | 21,635,462 |
| 2024-01-17 | 8.95 | 9.02 | 8.77 | 8.79 | -2.12% | 15,431 | 13,746,189 |
| 2024-01-16 | 8.97 | 9.06 | 8.81 | 8.98 | 0% | 17,560 | 15,650,372 |
| 2024-01-15 | 9.03 | 9.12 | 8.89 | 8.98 | +0.22% | 13,147 | 11,808,294 |
| 2024-01-12 | 9.05 | 9.18 | 8.93 | 8.96 | +0.11% | 14,524 | 13,148,811 |
| 2024-01-11 | 9 | 9.02 | 8.85 | 8.95 | +0.79% | 12,261 | 10,939,245 |
| 2024-01-10 | 9 | 9.04 | 8.77 | 8.88 | -0.78% | 15,487 | 13,801,351 |
| 2024-01-09 | 8.89 | 9.1 | 8.86 | 8.95 | +0.56% | 21,039 | 18,860,433 |
| 2024-01-08 | 9.05 | 9.08 | 8.9 | 8.9 | -1.98% | 20,329 | 18,254,566 |
| 2024-01-05 | 9.29 | 9.29 | 8.98 | 9.08 | -1.09% | 20,013 | 18,245,432 |
| 2024-01-04 | 9.22 | 9.26 | 9.11 | 9.18 | -0.22% | 12,656 | 11,606,661 |
| 2024-01-03 | 9.2 | 9.26 | 9.13 | 9.2 | +0.22% | 21,085 | 19,369,367 |
| 2024-01-02 | 9.19 | 9.26 | 9.11 | 9.18 | +0.88% | 26,204 | 24,057,424 |
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：