股票概览
8.89
+1.25%
+0.11
8.78
开盘价
8.9
最高价
8.73
最低价
5,295
成交量
数据更新至: 2024-03-29
技术指标
8.85
MA5 (5日均线)
9.03
MA10 (10日均线)
8.98
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 | 8.78 | 8.9 | 8.73 | 8.89 | +1.25% | 5,295 | 4,683,910 |
| 2024-03-28 | 8.67 | 8.86 | 8.65 | 8.78 | +0.23% | 10,861 | 9,537,128 |
| 2024-03-27 | 8.88 | 8.93 | 8.76 | 8.76 | -1.24% | 7,540 | 6,649,145 |
| 2024-03-26 | 8.94 | 8.97 | 8.75 | 8.87 | -0.89% | 9,388 | 8,309,952 |
| 2024-03-25 | 9.08 | 9.1 | 8.95 | 8.95 | -1.76% | 13,382 | 12,072,956 |
| 2024-03-22 | 9.35 | 9.35 | 9.1 | 9.11 | -2.57% | 13,458 | 12,362,457 |
| 2024-03-21 | 9.31 | 9.53 | 9.3 | 9.35 | 0% | 18,532 | 17,379,541 |
| 2024-03-20 | 9.05 | 9.46 | 9.02 | 9.35 | +3.09% | 34,228 | 31,707,854 |
| 2024-03-19 | 9.1 | 9.18 | 9.05 | 9.07 | -0.66% | 8,796 | 8,018,380 |
| 2024-03-18 | 9.2 | 9.2 | 9.07 | 9.13 | +0.44% | 12,756 | 11,619,341 |
| 2024-03-15 | 8.98 | 9.09 | 8.98 | 9.09 | +0.22% | 6,157 | 5,580,350 |
| 2024-03-14 | 9.15 | 9.15 | 8.98 | 9.07 | -0.22% | 18,184 | 16,462,734 |
| 2024-03-13 | 9.01 | 9.22 | 8.98 | 9.09 | +0.11% | 25,963 | 23,553,600 |
| 2024-03-12 | 9.02 | 9.12 | 8.89 | 9.08 | +0.67% | 27,406 | 24,570,958 |
| 2024-03-11 | 8.84 | 9.12 | 8.84 | 9.02 | +2.27% | 46,332 | 41,703,285 |
| 2024-03-08 | 8.81 | 9.19 | 8.69 | 8.82 | -0.45% | 33,449 | 29,699,511 |
| 2024-03-07 | 8.8 | 9 | 8.77 | 8.86 | +1.49% | 24,065 | 21,470,776 |
| 2024-03-06 | 8.64 | 8.77 | 8.63 | 8.73 | +0.34% | 8,461 | 7,373,183 |
| 2024-03-05 | 8.85 | 8.96 | 8.7 | 8.7 | -2.14% | 10,264 | 9,029,045 |
| 2024-03-04 | 9 | 9.05 | 8.85 | 8.89 | -0.45% | 14,111 | 12,558,098 |
| 2024-03-01 | 9 | 9.05 | 8.87 | 8.93 | -0.22% | 24,759 | 22,129,769 |
| 2024-02-29 | 8.56 | 9.1 | 8.51 | 8.95 | +3.11% | 51,840 | 46,186,005 |
| 2024-02-28 | 8.58 | 8.75 | 8.41 | 8.68 | +0.81% | 47,699 | 40,982,100 |
| 2024-02-27 | 8.53 | 8.61 | 8.48 | 8.61 | +0.7% | 20,450 | 17,516,840 |
| 2024-02-26 | 8.4 | 8.65 | 8.36 | 8.55 | +2.4% | 33,481 | 28,690,187 |
| 2024-02-23 | 8.27 | 8.37 | 8.2 | 8.35 | +1.09% | 16,502 | 13,640,881 |
| 2024-02-22 | 8.2 | 8.29 | 8.13 | 8.26 | +0.73% | 17,590 | 14,452,083 |
| 2024-02-21 | 8.06 | 8.38 | 8.03 | 8.2 | +1.36% | 17,133 | 14,118,102 |
| 2024-02-20 | 8.18 | 8.18 | 8.03 | 8.09 | -0.98% | 11,062 | 8,926,499 |
| 2024-02-19 | 8.18 | 8.43 | 8.1 | 8.17 | +0.37% | 18,915 | 15,611,403 |
| 2024-02-08 | 7.61 | 8.2 | 7.6 | 8.14 | +6.96% | 24,343 | 19,213,969 |
| 2024-02-07 | 7.6 | 7.78 | 7.53 | 7.61 | -0.65% | 18,508 | 14,197,135 |
| 2024-02-06 | 7.41 | 7.82 | 7.05 | 7.66 | +3.37% | 24,484 | 18,165,197 |
| 2024-02-05 | 8.19 | 8.19 | 7.41 | 7.41 | -9.74% | 32,173 | 24,720,159 |
| 2024-02-02 | 8.69 | 8.74 | 7.94 | 8.21 | -4.87% | 22,055 | 18,411,524 |
| 2024-02-01 | 8.88 | 8.88 | 8.6 | 8.63 | -2.82% | 18,755 | 16,329,880 |
| 2024-01-31 | 8.91 | 9.14 | 8.58 | 8.88 | -0.89% | 38,522 | 34,124,025 |
| 2024-01-30 | 9.31 | 9.31 | 8.94 | 8.96 | -5.49% | 42,534 | 38,647,777 |
| 2024-01-29 | 9.52 | 9.65 | 9.36 | 9.48 | +0.53% | 54,385 | 51,614,957 |
| 2024-01-26 | 9.42 | 9.57 | 9.37 | 9.43 | -0.53% | 46,577 | 44,012,140 |
| 2024-01-25 | 9.34 | 9.5 | 9.25 | 9.48 | +1.72% | 62,371 | 58,635,550 |
| 2024-01-24 | 9.38 | 9.44 | 9.11 | 9.32 | -0.64% | 29,700 | 27,625,593 |
| 2024-01-23 | 8.89 | 9.45 | 8.81 | 9.38 | +5.16% | 28,733 | 26,159,558 |
| 2024-01-22 | 9.3 | 9.35 | 8.9 | 8.92 | -4.29% | 19,791 | 18,128,166 |
| 2024-01-19 | 9.13 | 9.44 | 8.92 | 9.32 | +2.87% | 35,478 | 32,613,006 |
| 2024-01-18 | 9.19 | 9.19 | 8.87 | 9.06 | -1.63% | 29,872 | 26,896,751 |
| 2024-01-17 | 9.44 | 9.44 | 9.21 | 9.21 | -1.81% | 15,415 | 14,340,935 |
| 2024-01-16 | 9.36 | 9.44 | 9.3 | 9.38 | +0.21% | 19,064 | 17,884,783 |
| 2024-01-15 | 9.42 | 9.45 | 9.35 | 9.36 | -0.43% | 12,088 | 11,357,629 |
| 2024-01-12 | 9.41 | 9.51 | 9.39 | 9.4 | -0.11% | 12,494 | 11,820,946 |
| 2024-01-11 | 9.38 | 9.49 | 9.38 | 9.41 | +0.11% | 14,985 | 14,149,659 |
| 2024-01-10 | 9.4 | 9.5 | 9.36 | 9.4 | +0.11% | 16,927 | 15,978,806 |
| 2024-01-09 | 9.32 | 9.46 | 9.32 | 9.39 | +0.64% | 14,025 | 13,159,049 |
| 2024-01-08 | 9.44 | 9.46 | 9.33 | 9.33 | -0.85% | 14,450 | 13,568,430 |
| 2024-01-05 | 9.51 | 9.58 | 9.39 | 9.41 | -1.36% | 12,106 | 11,486,363 |
| 2024-01-04 | 9.48 | 9.57 | 9.47 | 9.54 | +0.42% | 18,570 | 17,713,224 |
| 2024-01-03 | 9.4 | 9.56 | 9.4 | 9.5 | +0.85% | 18,612 | 17,676,950 |
| 2024-01-02 | 9.38 | 9.46 | 9.38 | 9.42 | +0.64% | 20,417 | 19,235,803 |
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：