股票概览
9.45
-0.94%
-0.09
9.51
开盘价
9.59
最高价
9.33
最低价
180,435
成交量
数据更新至: 2024-03-29
技术指标
9.69
MA5 (5日均线)
10.17
MA10 (10日均线)
9.17
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 | 9.51 | 9.59 | 9.33 | 9.45 | -0.94% | 180,435 | 170,098,771 |
| 2024-03-28 | 9.14 | 9.65 | 9.13 | 9.54 | +3.58% | 319,232 | 302,988,301 |
| 2024-03-27 | 9.76 | 9.91 | 9.15 | 9.21 | -6.31% | 347,665 | 328,377,979 |
| 2024-03-26 | 9.91 | 10.25 | 9.42 | 9.83 | -5.48% | 502,522 | 489,333,042 |
| 2024-03-25 | 10.41 | 11.4 | 10.4 | 10.4 | -9.96% | 515,870 | 551,025,744 |
| 2024-03-22 | 11.96 | 13.16 | 11.28 | 11.55 | -3.43% | 969,524 | 1,205,552,629 |
| 2024-03-21 | 11.95 | 11.96 | 11.41 | 11.96 | +10.03% | 444,151 | 528,065,765 |
| 2024-03-20 | 9.7 | 10.87 | 9.4 | 10.87 | +10.02% | 452,695 | 450,522,096 |
| 2024-03-19 | 9.88 | 9.88 | 9.88 | 9.88 | +10.02% | 160,658 | 158,730,529 |
| 2024-03-18 | 8.35 | 8.98 | 8.35 | 8.98 | +10.05% | 119,287 | 105,248,376 |
| 2024-03-15 | 8.12 | 8.28 | 8.05 | 8.16 | -0.61% | 86,313 | 70,299,705 |
| 2024-03-14 | 8.6 | 8.68 | 8.07 | 8.21 | -0.61% | 145,989 | 121,477,955 |
| 2024-03-13 | 8.15 | 8.33 | 8.05 | 8.26 | -1.31% | 121,134 | 98,976,785 |
| 2024-03-12 | 8.15 | 8.49 | 8.13 | 8.37 | +3.08% | 122,133 | 101,642,095 |
| 2024-03-11 | 8.09 | 8.14 | 7.95 | 8.12 | +2.92% | 71,322 | 57,474,287 |
| 2024-03-08 | 7.82 | 8 | 7.8 | 7.89 | +0.9% | 73,113 | 57,631,748 |
| 2024-03-07 | 8.11 | 8.21 | 7.8 | 7.82 | -3.93% | 116,034 | 92,838,805 |
| 2024-03-06 | 8.18 | 8.3 | 8.05 | 8.14 | -0.73% | 104,577 | 85,469,494 |
| 2024-03-05 | 8.41 | 8.43 | 8.14 | 8.2 | -4.32% | 159,226 | 131,703,327 |
| 2024-03-04 | 8.29 | 8.86 | 8.25 | 8.57 | +3.38% | 240,420 | 204,857,186 |
| 2024-03-01 | 8.45 | 8.49 | 8.14 | 8.29 | -1.66% | 182,616 | 151,059,468 |
| 2024-02-29 | 8.35 | 8.55 | 7.9 | 8.43 | +0.96% | 284,632 | 237,608,091 |
| 2024-02-28 | 8.8 | 9.39 | 8.35 | 8.35 | -2.22% | 357,861 | 317,360,991 |
| 2024-02-27 | 8.15 | 8.55 | 8.11 | 8.54 | +4.27% | 139,838 | 117,561,729 |
| 2024-02-26 | 7.96 | 8.39 | 7.85 | 8.19 | +2.89% | 179,345 | 145,725,712 |
| 2024-02-23 | 7.63 | 8.22 | 7.54 | 7.96 | +5.29% | 186,930 | 146,991,347 |
| 2024-02-22 | 7.21 | 7.64 | 7.21 | 7.56 | +4.56% | 148,656 | 110,631,098 |
| 2024-02-21 | 7.09 | 7.44 | 6.93 | 7.23 | +1.97% | 200,071 | 145,062,220 |
| 2024-02-20 | 7 | 7.27 | 6.79 | 7.09 | +2.01% | 222,945 | 157,491,912 |
| 2024-02-19 | 6.37 | 6.95 | 6.33 | 6.95 | +9.97% | 125,650 | 84,329,240 |
| 2024-02-08 | 5.59 | 6.37 | 5.4 | 6.32 | +5.51% | 276,160 | 160,070,103 |
| 2024-02-07 | 6.72 | 6.76 | 5.99 | 5.99 | -9.92% | 208,786 | 127,005,486 |
| 2024-02-06 | 6.43 | 7.01 | 6.3 | 6.65 | -5% | 208,655 | 135,163,354 |
| 2024-02-05 | 7.7 | 7.79 | 7 | 7 | -10.03% | 87,832 | 62,734,364 |
| 2024-02-02 | 8.27 | 8.52 | 7.5 | 7.78 | -5.01% | 111,442 | 88,755,933 |
| 2024-02-01 | 8.26 | 8.4 | 8.09 | 8.19 | -2.62% | 97,125 | 80,059,509 |
| 2024-01-31 | 9.02 | 9.08 | 8.41 | 8.41 | -9.96% | 146,036 | 126,343,329 |
| 2024-01-30 | 9.63 | 9.68 | 9.34 | 9.34 | -2.81% | 46,600 | 44,191,806 |
| 2024-01-29 | 10.01 | 10.06 | 9.6 | 9.61 | -3.9% | 48,127 | 46,985,871 |
| 2024-01-26 | 10.06 | 10.2 | 9.95 | 10 | -0.7% | 59,548 | 60,080,765 |
| 2024-01-25 | 9.8 | 10.09 | 9.65 | 10.07 | +3.6% | 68,552 | 67,903,126 |
| 2024-01-24 | 9.75 | 9.89 | 9.35 | 9.72 | +0.62% | 76,132 | 73,218,340 |
| 2024-01-23 | 9.71 | 9.76 | 9.48 | 9.66 | -0.41% | 68,360 | 65,607,768 |
| 2024-01-22 | 10.27 | 10.29 | 9.61 | 9.7 | -5.73% | 81,727 | 81,352,946 |
| 2024-01-19 | 10.49 | 10.5 | 10.27 | 10.29 | -1.63% | 50,027 | 51,787,553 |
| 2024-01-18 | 10.51 | 10.51 | 10.17 | 10.46 | -0.66% | 98,242 | 101,430,432 |
| 2024-01-17 | 10.79 | 10.83 | 10.52 | 10.53 | -2.5% | 64,122 | 68,278,566 |
| 2024-01-16 | 10.91 | 11 | 10.63 | 10.8 | -0.92% | 85,037 | 91,498,274 |
| 2024-01-15 | 10.76 | 11.03 | 10.7 | 10.9 | +0.74% | 68,408 | 74,522,710 |
| 2024-01-12 | 11 | 11.06 | 10.8 | 10.82 | -1.99% | 60,886 | 66,429,665 |
| 2024-01-11 | 10.88 | 11.08 | 10.82 | 11.04 | +1.94% | 64,583 | 70,952,078 |
| 2024-01-10 | 10.96 | 11.04 | 10.76 | 10.83 | -1.01% | 63,086 | 68,659,809 |
| 2024-01-09 | 10.92 | 11.07 | 10.86 | 10.94 | +1.02% | 71,909 | 78,839,568 |
| 2024-01-08 | 11.02 | 11.09 | 10.83 | 10.83 | -1.72% | 96,569 | 105,977,656 |
| 2024-01-05 | 11.32 | 11.35 | 10.95 | 11.02 | -2.39% | 85,361 | 94,863,442 |
| 2024-01-04 | 11.3 | 11.38 | 11.23 | 11.29 | -0.53% | 69,264 | 78,283,416 |
| 2024-01-03 | 11.35 | 11.54 | 11.23 | 11.35 | +0.09% | 81,929 | 93,125,524 |
| 2024-01-02 | 11.5 | 11.57 | 11.32 | 11.34 | -1.56% | 113,247 | 129,381,414 |
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：