股票概览
9
+2.62%
+0.23
8.79
开盘价
9.04
最高价
8.71
最低价
222,633
成交量
数据更新至: 2024-03-29
技术指标
8.69
MA5 (5日均线)
8.59
MA10 (10日均线)
8.68
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 | 9.04 | 8.71 | 9 | +2.62% | 222,633 | 199,148,652 |
| 2024-03-28 | 8.53 | 8.9 | 8.5 | 8.77 | +2.69% | 304,886 | 266,298,390 |
| 2024-03-27 | 8.62 | 8.69 | 8.53 | 8.54 | -0.93% | 159,692 | 137,412,380 |
| 2024-03-26 | 8.46 | 8.67 | 8.44 | 8.62 | +0.94% | 228,308 | 196,159,462 |
| 2024-03-25 | 8.41 | 8.71 | 8.35 | 8.54 | +1.43% | 224,784 | 192,693,306 |
| 2024-03-22 | 8.33 | 8.51 | 8.2 | 8.42 | +0.96% | 213,682 | 179,032,040 |
| 2024-03-21 | 8.42 | 8.44 | 8.3 | 8.34 | -0.95% | 176,230 | 147,032,358 |
| 2024-03-20 | 8.47 | 8.54 | 8.37 | 8.42 | -1.64% | 259,590 | 218,866,265 |
| 2024-03-19 | 8.67 | 8.7 | 8.48 | 8.56 | -1.38% | 192,927 | 164,954,084 |
| 2024-03-18 | 8.6 | 8.69 | 8.4 | 8.68 | -0.23% | 317,837 | 272,692,900 |
| 2024-03-15 | 8.75 | 8.8 | 8.6 | 8.7 | -0.34% | 249,665 | 216,677,190 |
| 2024-03-14 | 8.72 | 8.79 | 8.53 | 8.73 | -0.8% | 338,938 | 292,669,290 |
| 2024-03-13 | 8.61 | 8.82 | 8.61 | 8.8 | +1.38% | 261,088 | 227,689,233 |
| 2024-03-12 | 8.97 | 9.05 | 8.58 | 8.68 | -3.45% | 348,454 | 304,290,542 |
| 2024-03-11 | 8.91 | 9.04 | 8.78 | 8.99 | +0.11% | 346,762 | 308,797,673 |
| 2024-03-08 | 8.63 | 9 | 8.6 | 8.98 | +4.06% | 451,148 | 400,810,515 |
| 2024-03-07 | 8.7 | 8.82 | 8.58 | 8.63 | -0.69% | 282,909 | 244,867,373 |
| 2024-03-06 | 8.68 | 8.79 | 8.63 | 8.69 | 0% | 260,911 | 226,782,980 |
| 2024-03-05 | 8.76 | 8.8 | 8.64 | 8.69 | -0.69% | 237,754 | 207,080,617 |
| 2024-03-04 | 8.45 | 8.85 | 8.42 | 8.75 | +2.34% | 379,198 | 326,556,844 |
| 2024-03-01 | 8.6 | 8.72 | 8.49 | 8.55 | -0.93% | 286,750 | 245,980,077 |
| 2024-02-29 | 8.23 | 8.71 | 8.18 | 8.63 | +4.86% | 518,070 | 441,462,959 |
| 2024-02-28 | 8.29 | 8.38 | 8.18 | 8.23 | -0.96% | 375,709 | 311,793,758 |
| 2024-02-27 | 8.04 | 8.33 | 8 | 8.31 | +3.1% | 289,483 | 238,557,654 |
| 2024-02-26 | 8.11 | 8.14 | 7.93 | 8.06 | -1.1% | 244,552 | 197,030,153 |
| 2024-02-23 | 8.26 | 8.31 | 8.05 | 8.15 | -0.73% | 323,331 | 262,445,107 |
| 2024-02-22 | 8.26 | 8.36 | 8.12 | 8.21 | -0.73% | 309,254 | 253,605,093 |
| 2024-02-21 | 8.25 | 8.64 | 8.19 | 8.27 | -0.36% | 501,068 | 421,571,102 |
| 2024-02-20 | 8.12 | 8.36 | 8.05 | 8.3 | +1.97% | 480,891 | 395,479,596 |
| 2024-02-19 | 7.95 | 8.19 | 7.8 | 8.14 | +2.39% | 501,320 | 402,656,042 |
| 2024-02-08 | 8.01 | 8.12 | 7.86 | 7.95 | -2.09% | 522,254 | 418,005,834 |
| 2024-02-07 | 7.7 | 8.19 | 7.66 | 8.12 | +5.45% | 530,326 | 421,553,994 |
| 2024-02-06 | 7.68 | 7.79 | 7.62 | 7.7 | -0.39% | 360,118 | 278,172,601 |
| 2024-02-05 | 7.67 | 7.79 | 7.52 | 7.73 | +1.31% | 339,998 | 261,028,342 |
| 2024-02-02 | 7.72 | 7.78 | 7.51 | 7.63 | -1.17% | 268,285 | 206,371,186 |
| 2024-02-01 | 7.65 | 7.74 | 7.6 | 7.72 | +0.52% | 253,765 | 195,373,483 |
| 2024-01-31 | 7.54 | 7.74 | 7.52 | 7.68 | +1.05% | 330,701 | 253,546,826 |
| 2024-01-30 | 7.57 | 7.76 | 7.53 | 7.6 | +0.13% | 313,163 | 240,519,969 |
| 2024-01-29 | 7.59 | 7.74 | 7.55 | 7.59 | 0% | 187,474 | 143,337,235 |
| 2024-01-26 | 7.39 | 7.63 | 7.39 | 7.59 | +2.43% | 300,137 | 226,662,907 |
| 2024-01-25 | 7.4 | 7.45 | 7.29 | 7.41 | +0.27% | 129,500 | 95,613,461 |
| 2024-01-24 | 7.31 | 7.53 | 7.26 | 7.39 | +1.23% | 163,124 | 120,532,876 |
| 2024-01-23 | 7.2 | 7.35 | 7.08 | 7.3 | +1.39% | 157,660 | 113,733,571 |
| 2024-01-22 | 7.42 | 7.49 | 7.19 | 7.2 | -3.74% | 147,666 | 108,420,227 |
| 2024-01-19 | 7.51 | 7.64 | 7.42 | 7.48 | -0.93% | 163,616 | 123,118,374 |
| 2024-01-18 | 7.58 | 7.59 | 7.39 | 7.55 | -0.26% | 202,285 | 151,655,046 |
| 2024-01-17 | 7.67 | 7.68 | 7.55 | 7.57 | -1.69% | 158,039 | 120,706,235 |
| 2024-01-16 | 7.61 | 7.72 | 7.56 | 7.7 | +1.32% | 211,887 | 162,087,327 |
| 2024-01-15 | 7.55 | 7.64 | 7.49 | 7.6 | +0.8% | 135,790 | 102,993,151 |
| 2024-01-12 | 7.54 | 7.62 | 7.52 | 7.54 | +0.53% | 134,539 | 101,868,019 |
| 2024-01-11 | 7.55 | 7.6 | 7.48 | 7.5 | -0.92% | 118,251 | 88,985,475 |
| 2024-01-10 | 7.49 | 7.61 | 7.47 | 7.57 | +1.07% | 142,665 | 107,641,001 |
| 2024-01-09 | 7.44 | 7.54 | 7.29 | 7.49 | +1.08% | 178,911 | 133,423,668 |
| 2024-01-08 | 7.61 | 7.62 | 7.37 | 7.41 | -2.63% | 151,015 | 112,835,035 |
| 2024-01-05 | 7.64 | 7.73 | 7.57 | 7.61 | -0.26% | 160,719 | 123,222,500 |
| 2024-01-04 | 7.65 | 7.66 | 7.56 | 7.63 | -0.26% | 143,893 | 109,412,318 |
| 2024-01-03 | 7.6 | 7.68 | 7.53 | 7.65 | +0.92% | 212,271 | 161,709,487 |
| 2024-01-02 | 7.39 | 7.64 | 7.36 | 7.58 | +2.16% | 194,114 | 146,581,311 |
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：