股票概览
8.97
+2.16%
+0.19
8.74
开盘价
8.98
最高价
8.74
最低价
50,776
成交量
数据更新至: 2024-03-29
技术指标
8.80
MA5 (5日均线)
8.90
MA10 (10日均线)
8.89
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 | 8.74 | 8.98 | 8.74 | 8.97 | +2.16% | 50,776 | 45,132,553 |
| 2024-03-28 | 8.68 | 8.83 | 8.66 | 8.78 | +1.04% | 37,519 | 32,912,935 |
| 2024-03-27 | 8.79 | 8.88 | 8.69 | 8.69 | -1.59% | 35,106 | 30,918,185 |
| 2024-03-26 | 8.79 | 8.84 | 8.7 | 8.83 | +0.91% | 44,655 | 39,111,762 |
| 2024-03-25 | 8.84 | 8.93 | 8.75 | 8.75 | -1.24% | 41,085 | 36,316,776 |
| 2024-03-22 | 8.99 | 9 | 8.82 | 8.86 | -1.45% | 42,256 | 37,576,656 |
| 2024-03-21 | 9.05 | 9.06 | 8.95 | 8.99 | -0.44% | 35,279 | 31,746,273 |
| 2024-03-20 | 8.99 | 9.05 | 8.98 | 9.03 | +0.22% | 31,183 | 28,102,356 |
| 2024-03-19 | 9.08 | 9.09 | 9 | 9.01 | -0.99% | 41,123 | 37,169,716 |
| 2024-03-18 | 9.07 | 9.11 | 9.02 | 9.1 | +0.44% | 56,644 | 51,366,162 |
| 2024-03-15 | 8.92 | 9.1 | 8.88 | 9.06 | +1.46% | 65,619 | 59,195,482 |
| 2024-03-14 | 8.92 | 9.03 | 8.87 | 8.93 | +0.34% | 58,065 | 52,048,355 |
| 2024-03-13 | 8.96 | 8.96 | 8.85 | 8.9 | -0.34% | 28,138 | 25,027,684 |
| 2024-03-12 | 8.98 | 8.98 | 8.87 | 8.93 | -0.22% | 40,089 | 35,735,003 |
| 2024-03-11 | 8.84 | 8.95 | 8.83 | 8.95 | +1.13% | 51,041 | 45,483,014 |
| 2024-03-08 | 8.78 | 8.86 | 8.75 | 8.85 | +0.91% | 33,320 | 29,318,069 |
| 2024-03-07 | 8.79 | 8.88 | 8.77 | 8.77 | -0.23% | 42,272 | 37,300,266 |
| 2024-03-06 | 8.76 | 8.86 | 8.74 | 8.79 | 0% | 35,386 | 31,131,679 |
| 2024-03-05 | 8.8 | 8.83 | 8.74 | 8.79 | -0.45% | 37,020 | 32,474,865 |
| 2024-03-04 | 8.87 | 8.92 | 8.76 | 8.83 | -1.01% | 41,423 | 36,523,689 |
| 2024-03-01 | 8.91 | 8.94 | 8.84 | 8.92 | +0.22% | 46,795 | 41,566,234 |
| 2024-02-29 | 8.73 | 8.9 | 8.7 | 8.9 | +1.71% | 51,200 | 45,245,038 |
| 2024-02-28 | 8.9 | 9.03 | 8.75 | 8.75 | -2.02% | 91,389 | 81,395,078 |
| 2024-02-27 | 8.76 | 8.93 | 8.76 | 8.93 | +1.25% | 52,541 | 46,494,761 |
| 2024-02-26 | 8.85 | 8.9 | 8.75 | 8.82 | -0.23% | 56,290 | 49,663,442 |
| 2024-02-23 | 8.89 | 8.89 | 8.74 | 8.84 | -0.23% | 52,976 | 46,605,498 |
| 2024-02-22 | 8.82 | 8.88 | 8.77 | 8.86 | 0% | 42,596 | 37,588,432 |
| 2024-02-21 | 8.72 | 8.97 | 8.67 | 8.86 | +1.03% | 75,342 | 66,716,879 |
| 2024-02-20 | 8.75 | 8.81 | 8.68 | 8.77 | 0% | 48,131 | 42,046,967 |
| 2024-02-19 | 8.89 | 8.93 | 8.68 | 8.77 | -0.79% | 89,767 | 78,837,352 |
| 2024-02-08 | 8.77 | 9.07 | 8.73 | 8.84 | +0.8% | 124,203 | 111,125,175 |
| 2024-02-07 | 8.42 | 8.78 | 8.39 | 8.77 | +3.79% | 97,812 | 84,651,130 |
| 2024-02-06 | 7.92 | 8.53 | 7.84 | 8.45 | +5.23% | 100,277 | 82,223,571 |
| 2024-02-05 | 8.31 | 8.31 | 7.78 | 8.03 | -3.02% | 110,727 | 88,820,549 |
| 2024-02-02 | 8.43 | 8.58 | 8.04 | 8.28 | -2.24% | 83,586 | 69,466,567 |
| 2024-02-01 | 8.6 | 8.67 | 8.38 | 8.47 | -1.74% | 67,358 | 57,298,512 |
| 2024-01-31 | 8.72 | 8.88 | 8.57 | 8.62 | -1.49% | 69,457 | 60,496,674 |
| 2024-01-30 | 8.89 | 9.01 | 8.74 | 8.75 | -1.8% | 59,810 | 53,137,984 |
| 2024-01-29 | 9.18 | 9.2 | 8.9 | 8.91 | -3.36% | 83,109 | 75,043,262 |
| 2024-01-26 | 8.94 | 9.36 | 8.88 | 9.22 | +2.56% | 139,967 | 127,950,885 |
| 2024-01-25 | 8.53 | 9.18 | 8.53 | 8.99 | +4.9% | 123,338 | 109,890,977 |
| 2024-01-24 | 8.36 | 8.58 | 8.25 | 8.57 | +3% | 56,821 | 47,943,770 |
| 2024-01-23 | 8.16 | 8.36 | 8.08 | 8.32 | +1.09% | 40,480 | 33,238,888 |
| 2024-01-22 | 8.56 | 8.57 | 8.13 | 8.23 | -4.19% | 67,691 | 56,676,130 |
| 2024-01-19 | 8.62 | 8.69 | 8.56 | 8.59 | -0.58% | 34,921 | 30,094,275 |
| 2024-01-18 | 8.83 | 8.83 | 8.47 | 8.64 | -2.15% | 101,032 | 86,868,587 |
| 2024-01-17 | 8.98 | 9 | 8.83 | 8.83 | -1.56% | 37,071 | 33,086,047 |
| 2024-01-16 | 8.96 | 9.01 | 8.87 | 8.97 | -0.11% | 46,342 | 41,414,637 |
| 2024-01-15 | 9.07 | 9.09 | 8.95 | 8.98 | -1.54% | 47,928 | 43,167,637 |
| 2024-01-12 | 9.13 | 9.29 | 9.12 | 9.12 | +0.88% | 72,401 | 66,661,554 |
| 2024-01-11 | 8.89 | 9.06 | 8.88 | 9.04 | +1.57% | 33,381 | 29,990,400 |
| 2024-01-10 | 8.96 | 8.98 | 8.85 | 8.9 | -0.78% | 25,328 | 22,581,013 |
| 2024-01-09 | 8.94 | 8.99 | 8.89 | 8.97 | +0.34% | 32,319 | 28,895,500 |
| 2024-01-08 | 9.1 | 9.1 | 8.93 | 8.94 | -1.97% | 33,766 | 30,408,617 |
| 2024-01-05 | 9.16 | 9.19 | 9.09 | 9.12 | -0.22% | 39,862 | 36,458,612 |
| 2024-01-04 | 9.09 | 9.15 | 9.08 | 9.14 | +0.33% | 46,335 | 42,252,994 |
| 2024-01-03 | 9.05 | 9.12 | 9.03 | 9.11 | +0.55% | 38,964 | 35,401,364 |
| 2024-01-02 | 9 | 9.1 | 8.97 | 9.06 | +0.78% | 58,260 | 52,730,042 |
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：