股票概览
9.3
-0.32%
-0.03
9.25
开盘价
9.34
最高价
9.06
最低价
192,645
成交量
数据更新至: 2024-03-29
技术指标
8.96
MA5 (5日均线)
9.01
MA10 (10日均线)
8.53
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 | 9.25 | 9.34 | 9.06 | 9.3 | -0.32% | 192,645 | 177,222,062 |
| 2024-03-28 | 8.87 | 9.48 | 8.79 | 9.33 | +5.9% | 282,830 | 258,323,543 |
| 2024-03-27 | 8.6 | 9.04 | 8.53 | 8.81 | +1.73% | 184,347 | 162,929,353 |
| 2024-03-26 | 8.67 | 8.79 | 8.46 | 8.66 | -0.57% | 118,266 | 101,651,650 |
| 2024-03-25 | 8.94 | 9.09 | 8.7 | 8.71 | -2.68% | 142,882 | 126,768,004 |
| 2024-03-22 | 9.23 | 9.23 | 8.83 | 8.95 | -4.28% | 218,160 | 196,604,316 |
| 2024-03-21 | 8.98 | 9.58 | 8.9 | 9.35 | +3.43% | 293,180 | 272,105,525 |
| 2024-03-20 | 8.99 | 9.25 | 8.91 | 9.04 | +2.49% | 255,898 | 231,454,102 |
| 2024-03-19 | 8.8 | 9.08 | 8.77 | 8.82 | -3.08% | 280,121 | 249,118,152 |
| 2024-03-18 | 8.29 | 9.1 | 8.24 | 9.1 | +10.04% | 296,046 | 257,151,138 |
| 2024-03-15 | 8.19 | 8.48 | 8.16 | 8.27 | -0.36% | 142,387 | 117,788,698 |
| 2024-03-14 | 8.35 | 8.58 | 8.1 | 8.3 | +0.73% | 205,683 | 171,608,604 |
| 2024-03-13 | 8.13 | 8.48 | 8.08 | 8.24 | -0.36% | 190,078 | 157,106,753 |
| 2024-03-12 | 7.97 | 8.56 | 7.87 | 8.27 | +4.42% | 252,710 | 206,485,836 |
| 2024-03-11 | 7.9 | 8.02 | 7.77 | 7.92 | -0.38% | 153,279 | 120,865,542 |
| 2024-03-08 | 8.07 | 8.15 | 7.89 | 7.95 | -6.03% | 260,831 | 207,894,974 |
| 2024-03-07 | 8.11 | 8.97 | 7.77 | 8.46 | +3.68% | 359,867 | 290,985,830 |
| 2024-03-06 | 7.42 | 8.16 | 7.37 | 8.16 | +9.97% | 174,068 | 134,990,249 |
| 2024-03-05 | 7.42 | 7.55 | 7.34 | 7.42 | -0.4% | 75,665 | 56,228,006 |
| 2024-03-04 | 7.45 | 7.53 | 7.3 | 7.45 | +0.13% | 67,236 | 50,009,945 |
| 2024-03-01 | 7.42 | 7.45 | 7.28 | 7.44 | +0.68% | 57,201 | 42,174,423 |
| 2024-02-29 | 7.16 | 7.41 | 7.13 | 7.39 | +2.35% | 75,525 | 55,250,962 |
| 2024-02-28 | 7.67 | 7.84 | 7.2 | 7.22 | -5.99% | 114,534 | 86,441,416 |
| 2024-02-27 | 7.52 | 7.72 | 7.45 | 7.68 | +1.99% | 64,500 | 49,177,350 |
| 2024-02-26 | 7.56 | 7.63 | 7.38 | 7.53 | 0% | 74,005 | 55,643,899 |
| 2024-02-23 | 7.36 | 7.55 | 7.3 | 7.53 | +2.17% | 73,326 | 54,389,602 |
| 2024-02-22 | 7.13 | 7.37 | 7.13 | 7.37 | +3.08% | 73,981 | 54,010,247 |
| 2024-02-21 | 7.07 | 7.38 | 6.97 | 7.15 | +0.85% | 77,588 | 56,062,230 |
| 2024-02-20 | 7.17 | 7.17 | 6.97 | 7.09 | -1.25% | 77,012 | 54,508,970 |
| 2024-02-19 | 7.02 | 7.21 | 6.94 | 7.18 | +4.82% | 149,362 | 106,225,892 |
| 2024-02-08 | 6.33 | 6.88 | 6.2 | 6.85 | +8.73% | 173,402 | 112,423,960 |
| 2024-02-07 | 6.38 | 6.63 | 6.23 | 6.3 | -2.17% | 137,712 | 88,129,563 |
| 2024-02-06 | 6.1 | 6.65 | 5.89 | 6.44 | -0.62% | 147,283 | 91,504,457 |
| 2024-02-05 | 7.2 | 7.2 | 6.48 | 6.48 | -10% | 127,806 | 84,227,153 |
| 2024-02-02 | 7.29 | 7.61 | 6.92 | 7.2 | -1.37% | 95,922 | 69,833,892 |
| 2024-02-01 | 7.57 | 7.58 | 7.07 | 7.3 | -4.45% | 97,726 | 70,929,831 |
| 2024-01-31 | 8.1 | 8.24 | 7.53 | 7.64 | -6.14% | 104,692 | 81,885,806 |
| 2024-01-30 | 8.42 | 8.48 | 8.14 | 8.14 | -4.01% | 56,875 | 47,320,734 |
| 2024-01-29 | 8.85 | 8.87 | 8.47 | 8.48 | -3.96% | 60,704 | 52,224,499 |
| 2024-01-26 | 8.7 | 9 | 8.7 | 8.83 | +0.91% | 74,884 | 66,457,418 |
| 2024-01-25 | 8.3 | 8.77 | 8.16 | 8.75 | +4.92% | 86,797 | 74,169,200 |
| 2024-01-24 | 8.15 | 8.36 | 7.95 | 8.34 | +2.46% | 69,492 | 56,983,914 |
| 2024-01-23 | 8.09 | 8.17 | 7.78 | 8.14 | -0.61% | 105,529 | 84,021,602 |
| 2024-01-22 | 9 | 9.01 | 8.17 | 8.19 | -9.8% | 146,578 | 125,046,340 |
| 2024-01-19 | 8.94 | 9.27 | 8.77 | 9.08 | +2.25% | 106,416 | 96,215,411 |
| 2024-01-18 | 8.96 | 9 | 8.58 | 8.88 | -1.88% | 109,552 | 96,081,931 |
| 2024-01-17 | 9.46 | 9.5 | 9.04 | 9.05 | -4.84% | 113,700 | 104,741,385 |
| 2024-01-16 | 9.45 | 9.61 | 9.23 | 9.51 | +0.74% | 181,597 | 171,678,116 |
| 2024-01-15 | 9 | 9.45 | 9 | 9.44 | +3.4% | 144,086 | 134,039,478 |
| 2024-01-12 | 9.3 | 9.35 | 9.11 | 9.13 | -2.98% | 109,448 | 100,653,376 |
| 2024-01-11 | 9.19 | 9.61 | 9.14 | 9.41 | +2.39% | 154,577 | 145,130,159 |
| 2024-01-10 | 9.34 | 9.34 | 9.07 | 9.19 | -1.08% | 98,315 | 90,096,827 |
| 2024-01-09 | 9.19 | 9.48 | 9.16 | 9.29 | +2.2% | 116,739 | 108,868,476 |
| 2024-01-08 | 9.1 | 9.32 | 9.07 | 9.09 | -0.66% | 78,866 | 72,321,585 |
| 2024-01-05 | 9.37 | 9.49 | 9.09 | 9.15 | -2.35% | 99,304 | 92,172,141 |
| 2024-01-04 | 9.29 | 9.47 | 9.19 | 9.37 | 0% | 121,797 | 113,834,756 |
| 2024-01-03 | 8.94 | 9.53 | 8.94 | 9.37 | +3.54% | 179,610 | 166,659,136 |
| 2024-01-02 | 8.83 | 9.11 | 8.83 | 9.05 | +1.57% | 103,454 | 93,038,581 |
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：