股票概览
8.82
+2.56%
+0.22
8.59
开盘价
8.82
最高价
8.59
最低价
55,817
成交量
数据更新至: 2024-03-29
技术指标
8.67
MA5 (5日均线)
8.82
MA10 (10日均线)
8.76
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 | 8.59 | 8.82 | 8.59 | 8.82 | +2.56% | 55,817 | 48,661,381 |
| 2024-03-28 | 8.44 | 8.69 | 8.41 | 8.6 | +1.9% | 58,114 | 49,853,784 |
| 2024-03-27 | 8.76 | 8.76 | 8.44 | 8.44 | -3.65% | 54,729 | 47,033,651 |
| 2024-03-26 | 8.69 | 8.79 | 8.52 | 8.76 | +0.57% | 69,451 | 60,137,670 |
| 2024-03-25 | 8.93 | 9.07 | 8.63 | 8.71 | -3.01% | 89,554 | 79,394,159 |
| 2024-03-22 | 9.01 | 9.1 | 8.87 | 8.98 | -0.55% | 90,855 | 81,513,689 |
| 2024-03-21 | 9.04 | 9.1 | 8.85 | 9.03 | +0.44% | 95,958 | 86,326,179 |
| 2024-03-20 | 8.85 | 9.02 | 8.84 | 8.99 | +1.35% | 87,042 | 77,918,046 |
| 2024-03-19 | 8.99 | 9.04 | 8.87 | 8.87 | -0.89% | 113,869 | 101,659,620 |
| 2024-03-18 | 8.8 | 8.97 | 8.8 | 8.95 | +2.29% | 143,662 | 127,700,642 |
| 2024-03-15 | 8.6 | 8.77 | 8.57 | 8.75 | +1.27% | 103,101 | 89,650,501 |
| 2024-03-14 | 8.75 | 8.76 | 8.53 | 8.64 | -0.8% | 113,037 | 97,788,783 |
| 2024-03-13 | 8.79 | 8.81 | 8.66 | 8.71 | -1.02% | 150,426 | 131,128,339 |
| 2024-03-12 | 8.81 | 8.88 | 8.66 | 8.8 | -0.45% | 227,159 | 199,042,887 |
| 2024-03-11 | 9 | 9.05 | 8.65 | 8.84 | -3.49% | 378,148 | 332,605,677 |
| 2024-03-08 | 9.8 | 10.12 | 9.15 | 9.16 | -0.43% | 435,391 | 423,305,652 |
| 2024-03-07 | 8.43 | 9.2 | 8.29 | 9.2 | +10.05% | 154,836 | 137,423,017 |
| 2024-03-06 | 8.11 | 8.48 | 8.11 | 8.36 | +2.33% | 52,438 | 43,628,770 |
| 2024-03-05 | 8.3 | 8.36 | 8.14 | 8.17 | -2.27% | 47,708 | 39,345,859 |
| 2024-03-04 | 8.42 | 8.49 | 8.24 | 8.36 | -1.18% | 58,580 | 48,849,763 |
| 2024-03-01 | 8.4 | 8.57 | 8.33 | 8.46 | +1.68% | 77,677 | 65,449,468 |
| 2024-02-29 | 7.93 | 8.32 | 7.81 | 8.32 | +4.52% | 75,506 | 61,280,882 |
| 2024-02-28 | 8.46 | 8.78 | 7.93 | 7.96 | -5.69% | 130,463 | 108,582,073 |
| 2024-02-27 | 8.21 | 8.45 | 8.15 | 8.44 | +2.06% | 63,709 | 53,179,524 |
| 2024-02-26 | 8.22 | 8.48 | 8.12 | 8.27 | +2.48% | 94,310 | 78,158,838 |
| 2024-02-23 | 7.87 | 8.1 | 7.86 | 8.07 | +2.67% | 61,154 | 48,788,308 |
| 2024-02-22 | 7.77 | 7.96 | 7.74 | 7.86 | +1.29% | 63,621 | 49,719,564 |
| 2024-02-21 | 7.66 | 8.1 | 7.56 | 7.76 | +0.78% | 93,176 | 73,112,162 |
| 2024-02-20 | 7.5 | 7.85 | 7.4 | 7.7 | +1.72% | 91,431 | 69,641,342 |
| 2024-02-19 | 7.35 | 7.75 | 7.3 | 7.57 | +3.7% | 151,603 | 113,720,590 |
| 2024-02-08 | 6.77 | 7.33 | 6.5 | 7.3 | +9.61% | 167,025 | 115,979,563 |
| 2024-02-07 | 6.99 | 6.99 | 6.42 | 6.66 | -4.72% | 217,983 | 144,526,676 |
| 2024-02-06 | 7 | 7.29 | 6.41 | 6.99 | -0.43% | 154,049 | 105,008,025 |
| 2024-02-05 | 7.72 | 7.72 | 7.01 | 7.02 | -9.88% | 107,524 | 77,143,334 |
| 2024-02-02 | 8.23 | 8.31 | 7.5 | 7.79 | -4.88% | 99,177 | 77,772,473 |
| 2024-02-01 | 8.45 | 8.45 | 8.05 | 8.19 | -3.19% | 59,058 | 48,671,382 |
| 2024-01-31 | 8.83 | 8.9 | 8.42 | 8.46 | -4.19% | 67,413 | 58,347,763 |
| 2024-01-30 | 9.09 | 9.2 | 8.82 | 8.83 | -2.75% | 48,651 | 43,868,723 |
| 2024-01-29 | 9.26 | 9.32 | 9.07 | 9.08 | -1.94% | 48,825 | 44,824,826 |
| 2024-01-26 | 9.22 | 9.43 | 9.2 | 9.26 | +0.43% | 44,298 | 41,290,661 |
| 2024-01-25 | 8.93 | 9.26 | 8.83 | 9.22 | +3.6% | 55,986 | 50,924,596 |
| 2024-01-24 | 8.78 | 8.93 | 8.48 | 8.9 | +1.6% | 53,541 | 46,733,635 |
| 2024-01-23 | 8.81 | 8.93 | 8.47 | 8.76 | -1.13% | 70,652 | 61,367,252 |
| 2024-01-22 | 9.46 | 9.5 | 8.79 | 8.86 | -6.34% | 56,507 | 51,583,254 |
| 2024-01-19 | 9.72 | 9.74 | 9.45 | 9.46 | -2.47% | 44,408 | 42,390,489 |
| 2024-01-18 | 9.87 | 9.94 | 9.44 | 9.7 | -1.52% | 54,802 | 52,783,304 |
| 2024-01-17 | 10.09 | 10.21 | 9.85 | 9.85 | -2.38% | 47,094 | 47,309,708 |
| 2024-01-16 | 10.3 | 10.34 | 9.96 | 10.09 | -1.75% | 48,103 | 48,517,284 |
| 2024-01-15 | 10.32 | 10.37 | 10.14 | 10.27 | -0.68% | 39,143 | 40,143,549 |
| 2024-01-12 | 10.39 | 10.56 | 10.33 | 10.34 | -0.48% | 33,049 | 34,554,293 |
| 2024-01-11 | 10.29 | 10.46 | 10.18 | 10.39 | +1.46% | 32,155 | 33,266,350 |
| 2024-01-10 | 10.28 | 10.39 | 10.15 | 10.24 | -0.87% | 30,919 | 31,762,346 |
| 2024-01-09 | 10.21 | 10.53 | 10.21 | 10.33 | +1.57% | 50,944 | 52,859,237 |
| 2024-01-08 | 10.37 | 10.4 | 10.16 | 10.17 | -2.21% | 33,489 | 34,404,839 |
| 2024-01-05 | 10.62 | 10.74 | 10.35 | 10.4 | -2.53% | 38,391 | 40,389,836 |
| 2024-01-04 | 10.68 | 10.73 | 10.57 | 10.67 | +0.19% | 37,530 | 39,964,872 |
| 2024-01-03 | 10.63 | 10.7 | 10.54 | 10.65 | -0.28% | 39,183 | 41,656,732 |
| 2024-01-02 | 10.48 | 10.76 | 10.44 | 10.68 | +2.01% | 59,851 | 63,830,263 |
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：