股票概览
8.74
+1.27%
+0.11
8.64
开盘价
8.76
最高价
8.61
最低价
50,080
成交量
数据更新至: 2024-03-29
技术指标
8.65
MA5 (5日均线)
8.86
MA10 (10日均线)
8.80
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 | 8.76 | 8.61 | 8.74 | +1.27% | 50,080 | 43,432,871 |
| 2024-03-28 | 8.53 | 8.71 | 8.5 | 8.63 | +1.41% | 56,978 | 49,104,017 |
| 2024-03-27 | 8.73 | 8.76 | 8.5 | 8.51 | -2.74% | 47,607 | 41,060,508 |
| 2024-03-26 | 8.65 | 8.81 | 8.55 | 8.75 | +1.27% | 69,526 | 60,281,289 |
| 2024-03-25 | 8.82 | 8.86 | 8.63 | 8.64 | -2.04% | 52,000 | 45,586,169 |
| 2024-03-22 | 8.98 | 9.02 | 8.73 | 8.82 | -2% | 79,272 | 70,019,828 |
| 2024-03-21 | 9.08 | 9.14 | 8.9 | 9 | -0.88% | 82,270 | 74,337,102 |
| 2024-03-20 | 9.07 | 9.11 | 9.01 | 9.08 | -0.44% | 66,821 | 60,512,233 |
| 2024-03-19 | 9.22 | 9.28 | 9.09 | 9.12 | -1.72% | 83,001 | 76,171,226 |
| 2024-03-18 | 9.25 | 9.35 | 9.15 | 9.28 | +1.09% | 89,478 | 82,563,920 |
| 2024-03-15 | 8.76 | 9.33 | 8.74 | 9.18 | +4.08% | 164,137 | 148,765,040 |
| 2024-03-14 | 8.85 | 8.97 | 8.71 | 8.82 | +0.23% | 83,805 | 74,286,741 |
| 2024-03-13 | 8.81 | 8.85 | 8.73 | 8.8 | -0.56% | 53,779 | 47,238,974 |
| 2024-03-12 | 8.75 | 8.85 | 8.7 | 8.85 | +0.68% | 64,435 | 56,625,321 |
| 2024-03-11 | 8.63 | 8.85 | 8.6 | 8.79 | +1.74% | 55,979 | 48,971,041 |
| 2024-03-08 | 8.61 | 8.68 | 8.51 | 8.64 | +0.7% | 48,094 | 41,311,734 |
| 2024-03-07 | 8.67 | 8.78 | 8.57 | 8.58 | +0.59% | 77,939 | 67,588,782 |
| 2024-03-06 | 8.49 | 8.63 | 8.43 | 8.53 | +0.47% | 51,211 | 43,727,024 |
| 2024-03-05 | 8.66 | 8.66 | 8.48 | 8.49 | -2.3% | 61,243 | 52,306,246 |
| 2024-03-04 | 8.83 | 8.84 | 8.51 | 8.69 | -1.25% | 76,301 | 65,974,173 |
| 2024-03-01 | 8.75 | 8.92 | 8.68 | 8.8 | +1.03% | 75,993 | 66,625,250 |
| 2024-02-29 | 8.3 | 8.72 | 8.25 | 8.71 | +4.44% | 92,753 | 79,282,071 |
| 2024-02-28 | 8.97 | 9.07 | 8.33 | 8.34 | -6.71% | 138,593 | 121,132,399 |
| 2024-02-27 | 8.72 | 8.94 | 8.65 | 8.94 | +1.71% | 71,296 | 63,160,383 |
| 2024-02-26 | 8.62 | 8.95 | 8.62 | 8.79 | +1.62% | 95,117 | 83,893,503 |
| 2024-02-23 | 8.47 | 8.67 | 8.46 | 8.65 | +1.53% | 73,475 | 63,010,010 |
| 2024-02-22 | 8.4 | 8.58 | 8.35 | 8.52 | +0.83% | 73,283 | 62,045,946 |
| 2024-02-21 | 8.28 | 8.64 | 8.22 | 8.45 | +1.08% | 81,097 | 68,996,902 |
| 2024-02-20 | 8.3 | 8.37 | 8.18 | 8.36 | +0.36% | 56,581 | 46,838,405 |
| 2024-02-19 | 8.32 | 8.53 | 8.2 | 8.33 | +1.34% | 97,674 | 81,752,406 |
| 2024-02-08 | 7.67 | 8.25 | 7.59 | 8.22 | +8.44% | 110,206 | 87,477,876 |
| 2024-02-07 | 7.8 | 7.95 | 7.43 | 7.58 | -1.81% | 101,427 | 78,080,702 |
| 2024-02-06 | 7.1 | 7.94 | 6.98 | 7.72 | +5.46% | 113,032 | 83,414,369 |
| 2024-02-05 | 7.91 | 7.91 | 7.2 | 7.32 | -8.39% | 117,070 | 87,689,679 |
| 2024-02-02 | 8.46 | 8.57 | 7.74 | 7.99 | -4.88% | 102,033 | 83,008,769 |
| 2024-02-01 | 8.6 | 8.7 | 8.23 | 8.4 | -2.67% | 83,750 | 70,700,364 |
| 2024-01-31 | 9 | 9.08 | 8.62 | 8.63 | -4.64% | 88,755 | 78,340,095 |
| 2024-01-30 | 9.13 | 9.28 | 8.99 | 9.05 | -0.88% | 61,746 | 56,511,115 |
| 2024-01-29 | 9.43 | 9.43 | 9.11 | 9.13 | -2.35% | 62,242 | 57,282,472 |
| 2024-01-26 | 9.43 | 9.57 | 9.34 | 9.35 | -0.64% | 67,458 | 63,749,974 |
| 2024-01-25 | 9.2 | 9.45 | 9.16 | 9.41 | +2.28% | 83,471 | 77,929,641 |
| 2024-01-24 | 9.02 | 9.25 | 8.85 | 9.2 | +2.68% | 97,502 | 88,629,034 |
| 2024-01-23 | 8.88 | 9.06 | 8.75 | 8.96 | 0% | 87,633 | 78,167,856 |
| 2024-01-22 | 9.5 | 9.54 | 8.88 | 8.96 | -5.98% | 97,320 | 89,648,451 |
| 2024-01-19 | 9.59 | 9.77 | 9.5 | 9.53 | -1.04% | 79,576 | 76,534,097 |
| 2024-01-18 | 9.8 | 9.85 | 9.36 | 9.63 | -2.73% | 141,529 | 135,320,484 |
| 2024-01-17 | 10.2 | 10.2 | 9.89 | 9.9 | -3.32% | 104,403 | 104,563,099 |
| 2024-01-16 | 10.39 | 10.48 | 10.09 | 10.24 | -1.44% | 132,577 | 135,868,055 |
| 2024-01-15 | 10.51 | 10.58 | 10.27 | 10.39 | -2.07% | 134,598 | 140,074,082 |
| 2024-01-12 | 11.01 | 11.19 | 10.57 | 10.61 | -1.67% | 239,668 | 259,526,506 |
| 2024-01-11 | 10.44 | 10.93 | 10.38 | 10.79 | +1.98% | 229,621 | 246,101,318 |
| 2024-01-10 | 10.33 | 11 | 10.31 | 10.58 | +2.82% | 258,675 | 276,477,033 |
| 2024-01-09 | 10.1 | 10.42 | 10.08 | 10.29 | +1.78% | 80,020 | 82,260,593 |
| 2024-01-08 | 10.33 | 10.38 | 10.1 | 10.11 | -2.13% | 82,815 | 84,663,537 |
| 2024-01-05 | 10.51 | 10.69 | 10.29 | 10.33 | -2.36% | 110,403 | 115,711,005 |
| 2024-01-04 | 10.4 | 10.68 | 10.4 | 10.58 | +1.24% | 131,860 | 139,096,037 |
| 2024-01-03 | 10.55 | 10.64 | 10.4 | 10.45 | -0.95% | 128,824 | 135,109,229 |
| 2024-01-02 | 10.28 | 10.65 | 10.26 | 10.55 | +3.13% | 158,361 | 166,402,856 |
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：