股票概览
8.84
+0.91%
+0.08
8.79
开盘价
8.89
最高价
8.6
最低价
25,875
成交量
数据更新至: 2024-03-29
技术指标
8.77
MA5 (5日均线)
9.11
MA10 (10日均线)
9.12
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 | 8.79 | 8.89 | 8.6 | 8.84 | +0.91% | 25,875 | 22,698,840 |
| 2024-03-28 | 8.63 | 8.88 | 8.55 | 8.76 | +0.81% | 36,889 | 32,202,976 |
| 2024-03-27 | 8.78 | 8.95 | 8.68 | 8.69 | -1.25% | 42,387 | 37,512,515 |
| 2024-03-26 | 8.74 | 8.86 | 8.62 | 8.8 | +0.46% | 42,852 | 37,484,039 |
| 2024-03-25 | 9.24 | 9.31 | 8.74 | 8.76 | -5.4% | 82,276 | 73,981,106 |
| 2024-03-22 | 9.49 | 9.53 | 9.14 | 9.26 | -2.53% | 43,409 | 40,244,887 |
| 2024-03-21 | 9.62 | 9.62 | 9.38 | 9.5 | -0.63% | 42,388 | 40,344,127 |
| 2024-03-20 | 9.49 | 9.58 | 9.35 | 9.56 | +1.27% | 48,146 | 45,745,176 |
| 2024-03-19 | 9.65 | 9.65 | 9.39 | 9.44 | -0.53% | 50,830 | 48,232,250 |
| 2024-03-18 | 9.38 | 9.49 | 9.24 | 9.49 | +1.61% | 52,165 | 49,026,595 |
| 2024-03-15 | 9.29 | 9.46 | 9.22 | 9.34 | -0.32% | 38,697 | 36,068,892 |
| 2024-03-14 | 9.55 | 9.73 | 9.19 | 9.37 | +0.43% | 63,069 | 59,652,096 |
| 2024-03-13 | 9.51 | 9.54 | 9.22 | 9.33 | -1.89% | 66,861 | 62,326,444 |
| 2024-03-12 | 9.12 | 9.79 | 9.12 | 9.51 | +4.85% | 119,483 | 113,851,825 |
| 2024-03-11 | 8.92 | 9.07 | 8.86 | 9.07 | +2.37% | 36,288 | 32,619,250 |
| 2024-03-08 | 8.73 | 8.91 | 8.7 | 8.86 | +1.49% | 26,861 | 23,696,766 |
| 2024-03-07 | 8.99 | 9 | 8.73 | 8.73 | -2.13% | 29,670 | 26,249,182 |
| 2024-03-06 | 8.94 | 9.07 | 8.81 | 8.92 | -0.78% | 27,999 | 24,992,195 |
| 2024-03-05 | 9.24 | 9.26 | 8.93 | 8.99 | -3.02% | 39,848 | 35,929,893 |
| 2024-03-04 | 9.1 | 9.37 | 9.01 | 9.27 | +1.98% | 51,493 | 47,448,998 |
| 2024-03-01 | 9.05 | 9.12 | 8.96 | 9.09 | +0.55% | 36,893 | 33,377,434 |
| 2024-02-29 | 8.59 | 9.05 | 8.59 | 9.04 | +3.08% | 48,305 | 42,994,687 |
| 2024-02-28 | 9.38 | 9.62 | 8.7 | 8.77 | -6.3% | 76,248 | 70,472,828 |
| 2024-02-27 | 9.06 | 9.36 | 9 | 9.36 | +2.41% | 54,322 | 50,035,803 |
| 2024-02-26 | 9.06 | 9.28 | 8.95 | 9.14 | +0.66% | 61,261 | 55,990,902 |
| 2024-02-23 | 8.94 | 9.1 | 8.82 | 9.08 | +1.34% | 55,221 | 49,443,666 |
| 2024-02-22 | 8.72 | 9.04 | 8.68 | 8.96 | +1.7% | 53,216 | 47,151,187 |
| 2024-02-21 | 8.72 | 8.99 | 8.59 | 8.81 | -0.11% | 52,148 | 46,046,870 |
| 2024-02-20 | 8.7 | 9.03 | 8.56 | 8.82 | +0.8% | 44,654 | 39,557,646 |
| 2024-02-19 | 8.54 | 8.83 | 8.54 | 8.75 | +2.7% | 51,569 | 44,764,069 |
| 2024-02-08 | 7.99 | 8.69 | 7.94 | 8.52 | +5.97% | 60,552 | 50,460,817 |
| 2024-02-07 | 8.12 | 8.38 | 7.79 | 8.04 | -0.99% | 73,364 | 59,743,661 |
| 2024-02-06 | 7.18 | 8.32 | 6.89 | 8.12 | +10.63% | 69,575 | 52,941,139 |
| 2024-02-05 | 8 | 8.04 | 7.05 | 7.34 | -9.27% | 65,832 | 49,343,321 |
| 2024-02-02 | 8.55 | 8.72 | 7.7 | 8.09 | -4.71% | 47,809 | 39,536,570 |
| 2024-02-01 | 8.45 | 8.73 | 8.37 | 8.49 | -0.47% | 32,029 | 27,409,675 |
| 2024-01-31 | 9.02 | 9.07 | 8.5 | 8.53 | -5.75% | 36,587 | 32,147,935 |
| 2024-01-30 | 9.36 | 9.37 | 9.02 | 9.05 | -3.72% | 24,573 | 22,589,918 |
| 2024-01-29 | 9.84 | 9.92 | 9.38 | 9.4 | -4.18% | 33,753 | 32,359,004 |
| 2024-01-26 | 9.66 | 10 | 9.6 | 9.81 | +1.55% | 51,176 | 50,356,092 |
| 2024-01-25 | 9.3 | 9.69 | 9.22 | 9.66 | +3.98% | 37,761 | 35,862,099 |
| 2024-01-24 | 9.07 | 9.32 | 8.88 | 9.29 | +2.65% | 36,446 | 33,183,159 |
| 2024-01-23 | 8.91 | 9.08 | 8.86 | 9.05 | +0.67% | 39,903 | 35,821,388 |
| 2024-01-22 | 9.68 | 9.69 | 8.88 | 8.99 | -6.84% | 47,308 | 43,919,457 |
| 2024-01-19 | 9.9 | 9.95 | 9.65 | 9.65 | -2.62% | 28,664 | 28,038,866 |
| 2024-01-18 | 10 | 10.09 | 9.59 | 9.91 | -0.9% | 44,784 | 43,865,355 |
| 2024-01-17 | 10.34 | 10.42 | 10 | 10 | -3.29% | 25,337 | 25,890,779 |
| 2024-01-16 | 10.41 | 10.41 | 10.12 | 10.34 | -0.19% | 25,402 | 26,061,398 |
| 2024-01-15 | 10.35 | 10.47 | 10.25 | 10.36 | +0.1% | 22,524 | 23,353,740 |
| 2024-01-12 | 10.44 | 10.53 | 10.35 | 10.35 | -1.24% | 23,720 | 24,779,869 |
| 2024-01-11 | 10.3 | 10.56 | 10.3 | 10.48 | +2.24% | 27,826 | 29,007,086 |
| 2024-01-10 | 10.43 | 10.51 | 10.16 | 10.25 | -1.91% | 34,932 | 36,006,243 |
| 2024-01-09 | 10.64 | 10.69 | 10.37 | 10.45 | -0.76% | 28,879 | 30,326,267 |
| 2024-01-08 | 10.76 | 10.78 | 10.53 | 10.53 | -2.14% | 23,969 | 25,471,346 |
| 2024-01-05 | 10.98 | 11 | 10.69 | 10.76 | -2% | 26,216 | 28,407,158 |
| 2024-01-04 | 11.11 | 11.15 | 10.9 | 10.98 | -1.08% | 24,513 | 26,881,205 |
| 2024-01-03 | 10.99 | 11.29 | 10.98 | 11.1 | +0.54% | 35,618 | 39,583,872 |
| 2024-01-02 | 11.06 | 11.11 | 10.97 | 11.04 | -0.18% | 25,070 | 27,719,695 |
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：