股票概览
8.74
-0.34%
-0.03
8.79
开盘价
8.79
最高价
8.68
最低价
51,575
成交量
数据更新至: 2024-03-29
技术指标
8.84
MA5 (5日均线)
9.06
MA10 (10日均线)
9.02
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 | 8.79 | 8.68 | 8.74 | -0.34% | 51,575 | 44,995,692 |
| 2024-03-28 | 8.74 | 8.91 | 8.71 | 8.77 | +0.23% | 58,460 | 51,405,984 |
| 2024-03-27 | 9 | 9 | 8.74 | 8.75 | -2.23% | 63,130 | 55,835,912 |
| 2024-03-26 | 8.95 | 9.14 | 8.9 | 8.95 | -0.56% | 65,374 | 58,703,856 |
| 2024-03-25 | 9.12 | 9.17 | 8.97 | 9 | -1.21% | 65,076 | 58,976,775 |
| 2024-03-22 | 9.28 | 9.33 | 9.1 | 9.11 | -2.46% | 73,398 | 67,320,169 |
| 2024-03-21 | 9.32 | 9.43 | 9.29 | 9.34 | +0.43% | 63,411 | 59,303,331 |
| 2024-03-20 | 9.23 | 9.4 | 9.21 | 9.3 | +0.65% | 59,393 | 55,020,517 |
| 2024-03-19 | 9.42 | 9.43 | 9.22 | 9.24 | -1.81% | 80,090 | 74,405,735 |
| 2024-03-18 | 9.24 | 9.6 | 9.2 | 9.41 | +2.17% | 136,568 | 128,717,964 |
| 2024-03-15 | 8.97 | 9.3 | 8.96 | 9.21 | +2.45% | 132,456 | 121,349,143 |
| 2024-03-14 | 8.99 | 9.15 | 8.93 | 8.99 | -0.22% | 78,769 | 71,309,089 |
| 2024-03-13 | 9.07 | 9.08 | 8.91 | 9.01 | -0.77% | 78,753 | 70,734,196 |
| 2024-03-12 | 8.91 | 9.09 | 8.89 | 9.08 | +1.91% | 83,565 | 75,327,811 |
| 2024-03-11 | 8.81 | 8.92 | 8.73 | 8.91 | +1.02% | 68,744 | 60,788,144 |
| 2024-03-08 | 8.76 | 8.85 | 8.67 | 8.82 | +0.68% | 65,624 | 57,377,158 |
| 2024-03-07 | 8.88 | 8.98 | 8.76 | 8.76 | -1.57% | 68,192 | 60,530,628 |
| 2024-03-06 | 8.9 | 9 | 8.75 | 8.9 | 0% | 81,474 | 72,350,923 |
| 2024-03-05 | 9.1 | 9.1 | 8.87 | 8.9 | -2.41% | 120,039 | 107,470,956 |
| 2024-03-04 | 9.22 | 9.25 | 9.06 | 9.12 | -1.19% | 82,233 | 75,069,605 |
| 2024-03-01 | 9.19 | 9.3 | 9.14 | 9.23 | +0.44% | 85,426 | 78,646,387 |
| 2024-02-29 | 9.05 | 9.21 | 9.02 | 9.19 | +1.55% | 110,804 | 101,286,087 |
| 2024-02-28 | 9.24 | 9.39 | 9.05 | 9.05 | -2.06% | 137,043 | 126,661,328 |
| 2024-02-27 | 9.11 | 9.32 | 9.07 | 9.24 | +0.76% | 82,910 | 76,327,199 |
| 2024-02-26 | 9.27 | 9.32 | 9.09 | 9.17 | -0.76% | 84,612 | 77,783,581 |
| 2024-02-23 | 9.15 | 9.27 | 9.04 | 9.24 | +1.65% | 112,949 | 103,262,674 |
| 2024-02-22 | 9.06 | 9.15 | 8.99 | 9.09 | +0.11% | 77,398 | 70,112,416 |
| 2024-02-21 | 9.1 | 9.32 | 9.01 | 9.08 | -0.77% | 105,897 | 97,030,025 |
| 2024-02-20 | 9.13 | 9.19 | 9.03 | 9.15 | +0.11% | 95,321 | 86,767,748 |
| 2024-02-19 | 9.53 | 9.58 | 9.05 | 9.14 | -3.38% | 166,709 | 154,727,037 |
| 2024-02-08 | 9.39 | 9.91 | 9.37 | 9.46 | +1.28% | 231,482 | 224,507,651 |
| 2024-02-07 | 8.62 | 9.35 | 8.62 | 9.34 | +8.23% | 231,373 | 211,602,928 |
| 2024-02-06 | 7.83 | 8.8 | 7.77 | 8.63 | +7.88% | 152,949 | 126,770,021 |
| 2024-02-05 | 8.25 | 8.33 | 7.62 | 8 | -3.96% | 180,389 | 143,421,170 |
| 2024-02-02 | 8.6 | 8.94 | 8.1 | 8.33 | -2.34% | 137,984 | 117,425,858 |
| 2024-02-01 | 8.68 | 8.78 | 8.48 | 8.53 | -1.73% | 86,775 | 74,643,234 |
| 2024-01-31 | 9.03 | 9.05 | 8.63 | 8.68 | -3.02% | 96,146 | 84,608,548 |
| 2024-01-30 | 9.22 | 9.27 | 8.94 | 8.95 | -3.45% | 84,728 | 77,408,918 |
| 2024-01-29 | 9.49 | 9.51 | 9.25 | 9.27 | -2.22% | 92,718 | 87,090,010 |
| 2024-01-26 | 9.35 | 9.56 | 9.28 | 9.48 | +1.17% | 105,606 | 100,115,500 |
| 2024-01-25 | 9.12 | 9.4 | 9 | 9.37 | +3.42% | 135,582 | 124,846,427 |
| 2024-01-24 | 8.58 | 9.08 | 8.57 | 9.06 | +6.34% | 142,488 | 126,488,897 |
| 2024-01-23 | 8.39 | 8.53 | 8.3 | 8.52 | +1.55% | 82,137 | 69,181,968 |
| 2024-01-22 | 8.9 | 8.95 | 8.33 | 8.39 | -6.47% | 95,487 | 82,387,551 |
| 2024-01-19 | 8.91 | 9.09 | 8.84 | 8.97 | +0.67% | 66,552 | 59,725,525 |
| 2024-01-18 | 9.08 | 9.08 | 8.68 | 8.91 | -2.09% | 98,830 | 87,247,132 |
| 2024-01-17 | 9.47 | 9.47 | 9.1 | 9.1 | -2.57% | 55,276 | 50,976,075 |
| 2024-01-16 | 9.43 | 9.48 | 9.26 | 9.34 | -1.27% | 50,372 | 47,196,778 |
| 2024-01-15 | 9.35 | 9.53 | 9.28 | 9.46 | +1.39% | 72,743 | 68,824,764 |
| 2024-01-12 | 9.34 | 9.48 | 9.33 | 9.33 | -0.53% | 44,178 | 41,583,564 |
| 2024-01-11 | 9.36 | 9.44 | 9.3 | 9.38 | -0.21% | 59,115 | 55,449,287 |
| 2024-01-10 | 9.31 | 9.43 | 9.18 | 9.4 | +0.86% | 64,595 | 60,271,112 |
| 2024-01-09 | 9.16 | 9.35 | 9.13 | 9.32 | +1.97% | 54,810 | 50,825,616 |
| 2024-01-08 | 9.31 | 9.35 | 9.13 | 9.14 | -1.83% | 48,615 | 44,966,226 |
| 2024-01-05 | 9.4 | 9.45 | 9.28 | 9.31 | -1.06% | 46,902 | 43,966,619 |
| 2024-01-04 | 9.47 | 9.47 | 9.38 | 9.41 | -0.63% | 38,757 | 36,479,415 |
| 2024-01-03 | 9.42 | 9.5 | 9.4 | 9.47 | +0.53% | 34,634 | 32,724,223 |
| 2024-01-02 | 9.48 | 9.52 | 9.4 | 9.42 | -0.74% | 51,939 | 49,119,198 |
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：