股票概览
9.38
+5.99%
+0.53
8.85
开盘价
9.4
最高价
8.85
最低价
51,993
成交量
数据更新至: 2024-03-29
技术指标
8.92
MA5 (5日均线)
9.04
MA10 (10日均线)
8.91
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 | 8.85 | 9.4 | 8.85 | 9.38 | +5.99% | 51,993 | 47,798,806 |
| 2024-03-28 | 8.67 | 8.9 | 8.63 | 8.85 | +2.08% | 19,533 | 17,227,468 |
| 2024-03-27 | 8.9 | 8.96 | 8.65 | 8.67 | -2.14% | 19,612 | 17,277,456 |
| 2024-03-26 | 8.9 | 8.95 | 8.67 | 8.86 | 0% | 18,499 | 16,310,913 |
| 2024-03-25 | 9 | 9.2 | 8.85 | 8.86 | -2.32% | 26,619 | 23,883,105 |
| 2024-03-22 | 9.22 | 9.24 | 8.97 | 9.07 | -2.05% | 23,355 | 21,194,797 |
| 2024-03-21 | 9.2 | 9.33 | 9.12 | 9.26 | +0.65% | 20,562 | 18,961,814 |
| 2024-03-20 | 9.06 | 9.24 | 9.06 | 9.2 | +1.1% | 18,666 | 17,119,237 |
| 2024-03-19 | 9.16 | 9.22 | 9.09 | 9.1 | -0.76% | 17,668 | 16,169,542 |
| 2024-03-18 | 9.12 | 9.23 | 9.05 | 9.17 | +0.55% | 21,273 | 19,391,592 |
| 2024-03-15 | 8.83 | 9.12 | 8.82 | 9.12 | +2.93% | 34,002 | 30,451,122 |
| 2024-03-14 | 8.87 | 8.94 | 8.69 | 8.86 | -0.11% | 22,263 | 19,649,399 |
| 2024-03-13 | 8.99 | 8.99 | 8.82 | 8.87 | -1.22% | 24,890 | 22,072,326 |
| 2024-03-12 | 8.83 | 9.14 | 8.73 | 8.98 | +1.93% | 36,905 | 32,912,680 |
| 2024-03-11 | 8.76 | 8.82 | 8.65 | 8.81 | +1.26% | 20,114 | 17,560,264 |
| 2024-03-08 | 8.7 | 8.83 | 8.57 | 8.7 | -0.34% | 23,747 | 20,619,134 |
| 2024-03-07 | 8.68 | 9.02 | 8.66 | 8.73 | +1.39% | 55,202 | 48,935,172 |
| 2024-03-06 | 8.41 | 8.62 | 8.4 | 8.61 | +1.41% | 18,221 | 15,525,599 |
| 2024-03-05 | 8.61 | 8.65 | 8.45 | 8.49 | -1.96% | 23,841 | 20,299,076 |
| 2024-03-04 | 8.82 | 8.89 | 8.56 | 8.66 | -2.59% | 35,610 | 30,870,874 |
| 2024-03-01 | 8.94 | 9.15 | 8.59 | 8.89 | +1.48% | 41,291 | 36,383,669 |
| 2024-02-29 | 8.23 | 8.98 | 8.12 | 8.76 | +5.29% | 47,380 | 40,941,775 |
| 2024-02-28 | 9.14 | 9.25 | 8.32 | 8.32 | -9.07% | 60,337 | 53,139,873 |
| 2024-02-27 | 9.11 | 9.19 | 8.97 | 9.15 | +0.33% | 31,451 | 28,539,091 |
| 2024-02-26 | 8.79 | 9.29 | 8.66 | 9.12 | +3.75% | 50,153 | 45,427,703 |
| 2024-02-23 | 8.67 | 8.83 | 8.58 | 8.79 | +2.09% | 26,035 | 22,686,059 |
| 2024-02-22 | 8.4 | 8.7 | 8.4 | 8.61 | +2.87% | 25,301 | 21,706,463 |
| 2024-02-21 | 8.26 | 8.67 | 8.18 | 8.37 | +0.36% | 35,105 | 29,690,619 |
| 2024-02-20 | 8.36 | 8.43 | 8.13 | 8.34 | -1.07% | 22,798 | 18,862,652 |
| 2024-02-19 | 8.04 | 8.45 | 8.04 | 8.43 | +6.31% | 46,755 | 38,681,121 |
| 2024-02-08 | 7.03 | 7.97 | 6.97 | 7.93 | +12.8% | 44,565 | 33,514,539 |
| 2024-02-07 | 7.22 | 7.24 | 6.92 | 7.03 | -2.63% | 40,020 | 28,325,062 |
| 2024-02-06 | 6.81 | 7.33 | 6.51 | 7.22 | +5.56% | 54,647 | 37,915,848 |
| 2024-02-05 | 7.55 | 7.59 | 6.69 | 6.84 | -10.59% | 64,332 | 45,189,667 |
| 2024-02-02 | 8.15 | 8.36 | 7.41 | 7.65 | -6.13% | 49,016 | 38,238,045 |
| 2024-02-01 | 8.15 | 8.31 | 7.99 | 8.15 | +0.25% | 35,006 | 28,452,757 |
| 2024-01-31 | 8.68 | 8.73 | 8.13 | 8.13 | -6.01% | 43,346 | 36,060,583 |
| 2024-01-30 | 8.98 | 8.98 | 8.62 | 8.65 | -4.21% | 36,981 | 32,560,321 |
| 2024-01-29 | 9.5 | 9.55 | 8.97 | 9.03 | -3.73% | 43,695 | 40,162,240 |
| 2024-01-26 | 9.46 | 9.58 | 9.31 | 9.38 | 0% | 45,853 | 43,150,509 |
| 2024-01-25 | 8.96 | 9.44 | 8.81 | 9.38 | +5.04% | 54,023 | 49,273,512 |
| 2024-01-24 | 8.93 | 9.04 | 8.61 | 8.93 | +1.02% | 40,177 | 35,381,206 |
| 2024-01-23 | 8.99 | 9 | 8.65 | 8.84 | -1.34% | 32,643 | 28,709,051 |
| 2024-01-22 | 9.58 | 9.65 | 8.89 | 8.96 | -6.86% | 27,319 | 25,197,412 |
| 2024-01-19 | 9.74 | 9.86 | 9.61 | 9.62 | -1.43% | 14,920 | 14,440,733 |
| 2024-01-18 | 10.05 | 10.13 | 9.51 | 9.76 | -2.3% | 25,879 | 25,137,766 |
| 2024-01-17 | 10.19 | 10.25 | 9.99 | 9.99 | -2.06% | 12,886 | 13,042,057 |
| 2024-01-16 | 10.33 | 10.33 | 10.07 | 10.2 | -0.49% | 15,886 | 16,197,862 |
| 2024-01-15 | 10.33 | 10.36 | 10.11 | 10.25 | -0.29% | 15,418 | 15,806,842 |
| 2024-01-12 | 10.19 | 10.34 | 10.19 | 10.28 | +0.78% | 17,337 | 17,819,227 |
| 2024-01-11 | 10.15 | 10.27 | 10.07 | 10.2 | +0.2% | 17,361 | 17,655,778 |
| 2024-01-10 | 10.16 | 10.3 | 10.03 | 10.18 | 0% | 20,814 | 21,218,079 |
| 2024-01-09 | 10.14 | 10.22 | 10.05 | 10.18 | +0.99% | 19,212 | 19,522,312 |
| 2024-01-08 | 10.28 | 10.29 | 10.08 | 10.08 | -2.04% | 14,820 | 15,067,435 |
| 2024-01-05 | 10.44 | 10.53 | 10.22 | 10.29 | -1.53% | 18,905 | 19,588,839 |
| 2024-01-04 | 10.32 | 10.55 | 10.3 | 10.45 | +1.26% | 25,981 | 27,039,239 |
| 2024-01-03 | 10.38 | 10.39 | 10.25 | 10.32 | -0.58% | 15,327 | 15,812,046 |
| 2024-01-02 | 10.29 | 10.44 | 10.23 | 10.38 | +1.47% | 20,134 | 20,887,875 |
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：