股票概览
8.9
+3.49%
+0.3
8.64
开盘价
8.92
最高价
8.6
最低价
55,262
成交量
数据更新至: 2024-03-29
技术指标
8.75
MA5 (5日均线)
8.87
MA10 (10日均线)
8.78
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 | 8.64 | 8.92 | 8.6 | 8.9 | +3.49% | 55,262 | 48,910,561 |
| 2024-03-28 | 8.36 | 8.67 | 8.21 | 8.6 | +1.53% | 40,787 | 34,782,861 |
| 2024-03-27 | 8.65 | 9.44 | 8.47 | 8.47 | -2.76% | 71,155 | 63,143,168 |
| 2024-03-26 | 8.89 | 8.97 | 8.53 | 8.71 | -3.97% | 72,955 | 63,621,388 |
| 2024-03-25 | 8.84 | 9.52 | 8.61 | 9.07 | +3.07% | 94,281 | 85,792,729 |
| 2024-03-22 | 9.08 | 9.08 | 8.77 | 8.8 | -3.08% | 32,686 | 29,029,781 |
| 2024-03-21 | 9.17 | 9.17 | 8.97 | 9.08 | -0.22% | 28,819 | 26,069,647 |
| 2024-03-20 | 8.96 | 9.1 | 8.91 | 9.1 | +1.56% | 30,186 | 27,270,570 |
| 2024-03-19 | 9 | 9.13 | 8.96 | 8.96 | -0.88% | 30,125 | 27,245,618 |
| 2024-03-18 | 8.91 | 9.07 | 8.9 | 9.04 | +1.69% | 39,952 | 35,911,340 |
| 2024-03-15 | 8.78 | 8.9 | 8.68 | 8.89 | +1.37% | 31,170 | 27,463,018 |
| 2024-03-14 | 8.81 | 8.92 | 8.58 | 8.77 | -0.45% | 34,811 | 30,537,477 |
| 2024-03-13 | 8.72 | 8.85 | 8.62 | 8.81 | +0.34% | 33,483 | 29,290,345 |
| 2024-03-12 | 8.66 | 8.78 | 8.55 | 8.78 | +1.15% | 40,625 | 35,200,292 |
| 2024-03-11 | 8.55 | 8.68 | 8.46 | 8.68 | +2.12% | 28,156 | 24,146,655 |
| 2024-03-08 | 8.54 | 8.6 | 8.37 | 8.5 | -0.23% | 39,141 | 33,212,453 |
| 2024-03-07 | 8.8 | 8.91 | 8.49 | 8.52 | -3.18% | 67,544 | 58,779,744 |
| 2024-03-06 | 8.51 | 9.29 | 8.47 | 8.8 | +4.51% | 95,205 | 84,982,288 |
| 2024-03-05 | 8.7 | 8.71 | 8.41 | 8.42 | -3.77% | 29,801 | 25,412,880 |
| 2024-03-04 | 8.79 | 8.94 | 8.58 | 8.75 | -0.46% | 31,261 | 27,256,601 |
| 2024-03-01 | 8.77 | 8.96 | 8.67 | 8.79 | +0.92% | 40,479 | 35,698,321 |
| 2024-02-29 | 8.24 | 8.74 | 8.15 | 8.71 | +4.69% | 47,003 | 40,154,881 |
| 2024-02-28 | 9.27 | 9.35 | 8.3 | 8.32 | -8.47% | 73,631 | 65,105,627 |
| 2024-02-27 | 8.88 | 9.09 | 8.73 | 9.09 | +2.71% | 34,113 | 30,690,061 |
| 2024-02-26 | 8.75 | 9.1 | 8.75 | 8.85 | +1.26% | 39,284 | 34,920,958 |
| 2024-02-23 | 8.58 | 8.75 | 8.51 | 8.74 | +1.86% | 42,078 | 36,369,280 |
| 2024-02-22 | 8.35 | 8.58 | 8.27 | 8.58 | +2.75% | 45,672 | 38,681,461 |
| 2024-02-21 | 7.95 | 8.64 | 7.95 | 8.35 | +3.86% | 53,650 | 45,291,330 |
| 2024-02-20 | 8 | 8.05 | 7.8 | 8.04 | +0.25% | 31,305 | 24,916,782 |
| 2024-02-19 | 7.75 | 8.05 | 7.75 | 8.02 | +5.53% | 50,173 | 39,758,489 |
| 2024-02-08 | 7.29 | 7.69 | 6.96 | 7.6 | +9.2% | 57,284 | 41,881,127 |
| 2024-02-07 | 7.47 | 7.49 | 6.75 | 6.96 | -7.08% | 61,174 | 43,566,932 |
| 2024-02-06 | 7.2 | 7.77 | 6.51 | 7.49 | +0.27% | 66,336 | 46,979,161 |
| 2024-02-05 | 8.47 | 8.63 | 7.28 | 7.47 | -13.34% | 68,059 | 52,323,048 |
| 2024-02-02 | 9.16 | 9.22 | 8.26 | 8.62 | -4.86% | 47,602 | 41,806,898 |
| 2024-02-01 | 9.34 | 9.44 | 9.01 | 9.06 | -3.92% | 35,832 | 32,799,325 |
| 2024-01-31 | 9.72 | 9.99 | 9.36 | 9.43 | -5.23% | 37,964 | 36,614,192 |
| 2024-01-30 | 10.26 | 10.32 | 9.9 | 9.95 | -3.59% | 23,528 | 23,812,200 |
| 2024-01-29 | 10.55 | 10.6 | 10.32 | 10.32 | -2.73% | 37,573 | 39,328,355 |
| 2024-01-26 | 10.55 | 10.79 | 10.44 | 10.61 | +1.63% | 47,387 | 50,232,534 |
| 2024-01-25 | 9.88 | 10.58 | 9.84 | 10.44 | +5.67% | 47,307 | 48,433,085 |
| 2024-01-24 | 9.79 | 9.9 | 9.54 | 9.88 | +1.96% | 31,900 | 31,220,720 |
| 2024-01-23 | 9.52 | 9.76 | 9.41 | 9.69 | +1.79% | 31,430 | 30,131,453 |
| 2024-01-22 | 10.3 | 10.31 | 9.39 | 9.52 | -7.57% | 42,699 | 42,304,881 |
| 2024-01-19 | 10.41 | 10.5 | 10.22 | 10.3 | -0.96% | 29,078 | 30,014,900 |
| 2024-01-18 | 10.56 | 10.59 | 10.08 | 10.4 | -1.52% | 41,291 | 42,347,339 |
| 2024-01-17 | 10.88 | 10.88 | 10.54 | 10.56 | -3.03% | 25,437 | 27,215,367 |
| 2024-01-16 | 11.11 | 11.15 | 10.74 | 10.89 | -2.59% | 46,705 | 50,886,198 |
| 2024-01-15 | 11.2 | 11.39 | 11.09 | 11.18 | -0.27% | 36,009 | 40,305,448 |
| 2024-01-12 | 11.24 | 11.41 | 11.16 | 11.21 | -0.18% | 32,467 | 36,669,410 |
| 2024-01-11 | 11.14 | 11.27 | 11.09 | 11.23 | +0.81% | 19,060 | 21,323,696 |
| 2024-01-10 | 11.29 | 11.29 | 11.08 | 11.14 | -0.71% | 16,613 | 18,548,690 |
| 2024-01-09 | 11.15 | 11.29 | 11.05 | 11.22 | +0.81% | 20,784 | 23,291,589 |
| 2024-01-08 | 11.49 | 11.49 | 11.1 | 11.13 | -3.3% | 32,377 | 36,535,033 |
| 2024-01-05 | 11.73 | 11.77 | 11.48 | 11.51 | -2.04% | 26,824 | 31,191,449 |
| 2024-01-04 | 11.83 | 11.87 | 11.71 | 11.75 | -0.42% | 20,705 | 24,395,054 |
| 2024-01-03 | 11.84 | 11.88 | 11.73 | 11.8 | -0.67% | 31,267 | 36,885,623 |
| 2024-01-02 | 11.88 | 11.97 | 11.85 | 11.88 | +0.08% | 28,762 | 34,250,647 |
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：