股票概览
8.6
-2.16%
-0.19
8.71
开盘价
8.89
最高价
8.4
最低价
153,105
成交量
数据更新至: 2024-03-29
技术指标
8.90
MA5 (5日均线)
8.70
MA10 (10日均线)
8.40
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 | 8.71 | 8.89 | 8.4 | 8.6 | -2.16% | 153,105 | 131,991,975 |
| 2024-03-28 | 8.66 | 8.92 | 8.55 | 8.79 | -0.11% | 185,580 | 162,488,409 |
| 2024-03-27 | 9.35 | 9.88 | 8.62 | 8.8 | -5.68% | 281,737 | 262,270,545 |
| 2024-03-26 | 8.85 | 9.33 | 8.77 | 9.33 | +4.01% | 253,161 | 229,677,102 |
| 2024-03-25 | 8.64 | 9.35 | 8.6 | 8.97 | +2.4% | 270,812 | 243,309,940 |
| 2024-03-22 | 8.5 | 9.2 | 8.36 | 8.76 | +1.86% | 288,274 | 252,567,387 |
| 2024-03-21 | 8.38 | 8.73 | 8.35 | 8.6 | +2.63% | 229,335 | 195,436,296 |
| 2024-03-20 | 8.43 | 8.47 | 8.27 | 8.38 | -0.24% | 97,902 | 81,703,562 |
| 2024-03-19 | 8.34 | 8.47 | 8.29 | 8.4 | +0.72% | 119,925 | 100,442,533 |
| 2024-03-18 | 8.31 | 8.36 | 8.23 | 8.34 | +0.36% | 122,056 | 101,158,947 |
| 2024-03-15 | 8.18 | 8.32 | 8.12 | 8.31 | +0.73% | 101,036 | 83,370,962 |
| 2024-03-14 | 8.4 | 8.41 | 8.08 | 8.25 | -1.43% | 135,845 | 112,028,986 |
| 2024-03-13 | 8.54 | 8.58 | 8.32 | 8.37 | -1.18% | 144,946 | 121,423,197 |
| 2024-03-12 | 8.52 | 8.59 | 8.3 | 8.47 | -0.59% | 216,660 | 182,300,281 |
| 2024-03-11 | 7.99 | 8.78 | 7.99 | 8.52 | +6.77% | 343,872 | 294,627,676 |
| 2024-03-08 | 8.28 | 8.28 | 7.95 | 7.98 | -3.62% | 247,370 | 199,074,302 |
| 2024-03-07 | 7.58 | 8.28 | 7.54 | 8.28 | +9.96% | 347,165 | 280,232,294 |
| 2024-03-06 | 7.35 | 7.56 | 7.35 | 7.53 | +1.21% | 112,160 | 83,888,150 |
| 2024-03-05 | 7.74 | 7.77 | 7.41 | 7.44 | -4.74% | 153,896 | 115,712,545 |
| 2024-03-04 | 8.06 | 8.06 | 7.72 | 7.81 | -3.22% | 134,931 | 105,606,032 |
| 2024-03-01 | 8.02 | 8.23 | 7.87 | 8.07 | +0.75% | 180,217 | 144,777,638 |
| 2024-02-29 | 7.8 | 8.04 | 7.65 | 8.01 | -0.37% | 180,552 | 141,894,428 |
| 2024-02-28 | 8.57 | 8.73 | 7.97 | 8.04 | -6.84% | 210,861 | 177,796,787 |
| 2024-02-27 | 8.68 | 8.68 | 8.22 | 8.63 | -1.71% | 159,139 | 134,657,666 |
| 2024-02-26 | 8.73 | 9.07 | 8.6 | 8.78 | +0.92% | 28,454 | 25,109,256 |
| 2024-02-23 | 8.5 | 8.72 | 8.41 | 8.7 | +2.47% | 22,601 | 19,409,391 |
| 2024-02-22 | 8.42 | 8.5 | 8.26 | 8.49 | +1.07% | 22,703 | 19,057,342 |
| 2024-02-21 | 8.27 | 8.65 | 8.2 | 8.4 | -0.59% | 33,709 | 28,510,557 |
| 2024-02-20 | 8.15 | 8.8 | 7.93 | 8.45 | +3.68% | 36,786 | 30,838,191 |
| 2024-02-19 | 8.1 | 8.3 | 7.9 | 8.15 | +5.71% | 27,634 | 22,478,782 |
| 2024-02-08 | 7.05 | 7.72 | 6.82 | 7.71 | +9.83% | 37,749 | 27,685,943 |
| 2024-02-07 | 7.65 | 7.71 | 6.91 | 7.02 | -8.12% | 40,478 | 29,369,151 |
| 2024-02-06 | 7.15 | 8.04 | 7.08 | 7.64 | -2.68% | 39,119 | 28,967,147 |
| 2024-02-05 | 8.51 | 8.62 | 7.85 | 7.85 | -9.98% | 28,067 | 22,334,013 |
| 2024-02-02 | 9.39 | 9.4 | 8.28 | 8.72 | -5.22% | 25,533 | 22,875,785 |
| 2024-02-01 | 9.49 | 9.57 | 8.98 | 9.2 | -3.06% | 19,286 | 17,758,205 |
| 2024-01-31 | 9.91 | 10 | 9.4 | 9.49 | -5.1% | 15,599 | 15,088,599 |
| 2024-01-30 | 10.26 | 10.3 | 9.96 | 10 | -2.63% | 10,653 | 10,799,489 |
| 2024-01-29 | 10.63 | 10.81 | 10.27 | 10.27 | -2.93% | 11,841 | 12,384,430 |
| 2024-01-26 | 10.54 | 10.73 | 10.5 | 10.58 | +1.15% | 16,794 | 17,834,502 |
| 2024-01-25 | 9.95 | 10.5 | 9.95 | 10.46 | +5.13% | 21,553 | 22,287,649 |
| 2024-01-24 | 9.7 | 9.97 | 9.5 | 9.95 | +2.47% | 15,509 | 15,170,943 |
| 2024-01-23 | 9.65 | 9.77 | 9.43 | 9.71 | +0.52% | 14,272 | 13,732,921 |
| 2024-01-22 | 10.16 | 10.28 | 9.59 | 9.66 | -5.29% | 20,937 | 20,726,666 |
| 2024-01-19 | 10.45 | 10.55 | 10.2 | 10.2 | -1.73% | 7,535 | 7,786,251 |
| 2024-01-18 | 10.44 | 10.53 | 10.08 | 10.38 | -1.61% | 20,002 | 20,556,401 |
| 2024-01-17 | 10.78 | 10.8 | 10.55 | 10.55 | -2.13% | 7,753 | 8,270,517 |
| 2024-01-16 | 10.92 | 11.05 | 10.6 | 10.78 | -1.64% | 16,123 | 17,329,948 |
| 2024-01-15 | 11.1 | 11.2 | 10.93 | 10.96 | -0.99% | 17,997 | 19,871,429 |
| 2024-01-12 | 11.1 | 11.25 | 10.99 | 11.07 | +0.18% | 9,430 | 10,511,634 |
| 2024-01-11 | 11.02 | 11.1 | 10.92 | 11.05 | +0.73% | 7,152 | 7,885,131 |
| 2024-01-10 | 11.02 | 11.07 | 10.83 | 10.97 | 0% | 11,152 | 12,222,123 |
| 2024-01-09 | 11.05 | 11.28 | 10.96 | 10.97 | -0.18% | 11,293 | 12,498,610 |
| 2024-01-08 | 11.11 | 11.18 | 10.98 | 10.99 | -1.08% | 7,143 | 7,916,463 |
| 2024-01-05 | 11.35 | 11.35 | 11.08 | 11.11 | -1.94% | 9,523 | 10,678,245 |
| 2024-01-04 | 11.19 | 11.33 | 11.12 | 11.33 | +0.98% | 6,957 | 7,792,595 |
| 2024-01-03 | 11.46 | 11.46 | 11.1 | 11.22 | -0.44% | 9,609 | 10,787,832 |
| 2024-01-02 | 11.22 | 11.33 | 11.14 | 11.27 | +0.81% | 8,254 | 9,307,123 |
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：