股票概览
8.76
+0.57%
+0.05
8.65
开盘价
8.97
最高价
8.47
最低价
363,332
成交量
数据更新至: 2024-03-29
技术指标
8.77
MA5 (5日均线)
9.60
MA10 (10日均线)
9.36
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 | 8.65 | 8.97 | 8.47 | 8.76 | +0.57% | 363,332 | 317,150,078 |
| 2024-03-28 | 8.38 | 8.85 | 8.32 | 8.71 | +3.94% | 360,158 | 312,734,415 |
| 2024-03-27 | 8.89 | 9.03 | 8.38 | 8.38 | -5.63% | 381,274 | 327,047,109 |
| 2024-03-26 | 9.04 | 9.2 | 8.64 | 8.88 | -2.52% | 415,176 | 367,679,584 |
| 2024-03-25 | 9.4 | 9.71 | 9.06 | 9.11 | -3.8% | 385,158 | 363,411,041 |
| 2024-03-22 | 10.52 | 10.58 | 9.42 | 9.47 | -11.5% | 661,635 | 655,368,560 |
| 2024-03-21 | 10.28 | 10.88 | 10.05 | 10.7 | +3.88% | 605,768 | 639,057,105 |
| 2024-03-20 | 10.4 | 10.5 | 9.96 | 10.3 | -2.18% | 492,170 | 501,614,039 |
| 2024-03-19 | 10.72 | 10.98 | 10.41 | 10.53 | -5.22% | 600,484 | 638,067,093 |
| 2024-03-18 | 10.03 | 11.22 | 10.03 | 11.11 | +8.81% | 743,192 | 798,771,603 |
| 2024-03-15 | 9.52 | 10.98 | 9.52 | 10.21 | +5.15% | 892,672 | 924,651,153 |
| 2024-03-14 | 9.42 | 10.17 | 9.37 | 9.71 | +2.97% | 681,345 | 667,007,748 |
| 2024-03-13 | 9.4 | 9.78 | 9.28 | 9.43 | -2.08% | 557,498 | 528,680,720 |
| 2024-03-12 | 9.21 | 10.37 | 9.16 | 9.63 | +3.22% | 861,839 | 842,185,758 |
| 2024-03-11 | 9.49 | 9.77 | 9.17 | 9.33 | -3.91% | 633,494 | 593,022,604 |
| 2024-03-08 | 9.49 | 9.92 | 8.96 | 9.71 | +2.32% | 904,997 | 852,611,607 |
| 2024-03-07 | 9.52 | 10.49 | 9.29 | 9.49 | +7.6% | 1,362,562 | 1,325,722,300 |
| 2024-03-06 | 7.31 | 8.82 | 7.3 | 8.82 | +20% | 866,500 | 700,986,791 |
| 2024-03-05 | 7.5 | 7.51 | 7.26 | 7.35 | -3.8% | 347,675 | 256,495,432 |
| 2024-03-04 | 7.7 | 7.72 | 7.32 | 7.64 | -1.93% | 400,502 | 301,633,354 |
| 2024-03-01 | 7.83 | 7.98 | 7.57 | 7.79 | +0.26% | 444,794 | 346,513,690 |
| 2024-02-29 | 7.3 | 7.83 | 7.3 | 7.77 | +4.16% | 499,474 | 380,142,446 |
| 2024-02-28 | 7.68 | 8.63 | 7.33 | 7.46 | -4.36% | 781,426 | 623,454,236 |
| 2024-02-27 | 7.6 | 7.92 | 7.4 | 7.8 | 0% | 696,768 | 530,574,553 |
| 2024-02-26 | 8.09 | 9 | 7.72 | 7.8 | +0.13% | 949,299 | 779,045,544 |
| 2024-02-23 | 7.51 | 8.13 | 7.35 | 7.79 | +3.04% | 754,136 | 575,033,154 |
| 2024-02-22 | 7.2 | 7.77 | 7.18 | 7.56 | +5% | 739,225 | 550,743,973 |
| 2024-02-21 | 7.18 | 7.8 | 7.06 | 7.2 | -3.74% | 776,397 | 579,095,577 |
| 2024-02-20 | 6.93 | 7.76 | 6.85 | 7.48 | +4.32% | 824,724 | 606,286,493 |
| 2024-02-19 | 6.56 | 7.5 | 6.38 | 7.17 | +10.82% | 773,784 | 541,110,092 |
| 2024-02-08 | 5.41 | 6.85 | 4.95 | 6.47 | +5.55% | 802,504 | 475,728,094 |
| 2024-02-07 | 7.17 | 7.3 | 6.06 | 6.13 | -11.03% | 949,919 | 642,067,038 |
| 2024-02-06 | 5.73 | 6.89 | 5.62 | 6.89 | +20.03% | 893,441 | 554,461,685 |
| 2024-02-05 | 4.96 | 5.74 | 4.95 | 5.74 | +20.08% | 499,787 | 281,273,942 |
| 2024-02-02 | 5.12 | 5.24 | 4.61 | 4.78 | -6.09% | 130,006 | 63,819,814 |
| 2024-02-01 | 5.08 | 5.23 | 4.93 | 5.09 | -1.74% | 113,887 | 57,578,754 |
| 2024-01-31 | 5.64 | 5.64 | 5.15 | 5.18 | -9.91% | 172,671 | 91,861,201 |
| 2024-01-30 | 5.96 | 6.04 | 5.72 | 5.75 | -3.52% | 80,632 | 47,341,213 |
| 2024-01-29 | 6.23 | 6.3 | 5.96 | 5.96 | -3.87% | 83,464 | 50,770,814 |
| 2024-01-26 | 6.2 | 6.35 | 6.13 | 6.2 | +0.65% | 98,765 | 61,529,416 |
| 2024-01-25 | 5.97 | 6.18 | 5.88 | 6.16 | +3.01% | 103,194 | 62,669,122 |
| 2024-01-24 | 5.84 | 5.99 | 5.66 | 5.98 | +2.93% | 88,369 | 51,735,552 |
| 2024-01-23 | 5.84 | 5.93 | 5.7 | 5.81 | -0.68% | 84,959 | 49,290,888 |
| 2024-01-22 | 6.2 | 6.23 | 5.79 | 5.85 | -5.8% | 93,054 | 55,963,030 |
| 2024-01-19 | 6.43 | 6.43 | 6.21 | 6.21 | -3.57% | 73,577 | 46,399,521 |
| 2024-01-18 | 6.35 | 6.45 | 6.16 | 6.44 | +1.1% | 104,757 | 65,909,870 |
| 2024-01-17 | 6.58 | 6.59 | 6.36 | 6.37 | -3.04% | 76,508 | 49,368,371 |
| 2024-01-16 | 6.64 | 6.7 | 6.43 | 6.57 | -1.05% | 99,374 | 64,905,198 |
| 2024-01-15 | 6.76 | 6.78 | 6.56 | 6.64 | -2.5% | 93,163 | 62,019,327 |
| 2024-01-12 | 6.94 | 7 | 6.77 | 6.81 | -2.71% | 106,481 | 73,091,540 |
| 2024-01-11 | 6.78 | 7.02 | 6.73 | 7 | +2.49% | 105,762 | 73,267,163 |
| 2024-01-10 | 7.08 | 7.1 | 6.83 | 6.83 | -4.07% | 137,982 | 95,688,023 |
| 2024-01-09 | 6.8 | 7.25 | 6.8 | 7.12 | +4.4% | 229,460 | 162,754,202 |
| 2024-01-08 | 6.89 | 6.94 | 6.8 | 6.82 | -1.3% | 76,647 | 52,468,251 |
| 2024-01-05 | 7.04 | 7.18 | 6.86 | 6.91 | -1.71% | 117,500 | 82,297,817 |
| 2024-01-04 | 7.1 | 7.11 | 6.98 | 7.03 | -1.13% | 84,819 | 59,706,655 |
| 2024-01-03 | 7.14 | 7.21 | 7 | 7.11 | -0.56% | 129,456 | 91,677,980 |
| 2024-01-02 | 7.15 | 7.29 | 7.09 | 7.15 | -0.42% | 135,102 | 97,306,464 |
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：