股票概览
9.45
+0.11%
+0.01
9.43
开盘价
9.6
最高价
9.28
最低价
182,943
成交量
数据更新至: 2024-03-29
技术指标
9.55
MA5 (5日均线)
9.89
MA10 (10日均线)
9.89
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 | 9.43 | 9.6 | 9.28 | 9.45 | +0.11% | 182,943 | 172,069,486 |
| 2024-03-28 | 8.91 | 9.59 | 8.9 | 9.44 | +5.71% | 386,835 | 362,111,196 |
| 2024-03-27 | 9.66 | 9.7 | 8.87 | 8.93 | -6.98% | 346,662 | 318,566,812 |
| 2024-03-26 | 10.15 | 10.23 | 9.5 | 9.6 | -7.07% | 504,013 | 496,451,689 |
| 2024-03-25 | 10.27 | 10.94 | 10.09 | 10.33 | +0.58% | 591,674 | 622,313,087 |
| 2024-03-22 | 10.09 | 10.4 | 10 | 10.27 | +1.08% | 353,962 | 361,931,210 |
| 2024-03-21 | 10.29 | 10.41 | 10.11 | 10.16 | -1.07% | 270,496 | 276,902,542 |
| 2024-03-20 | 10.1 | 10.37 | 10.1 | 10.27 | +1.18% | 284,719 | 291,676,545 |
| 2024-03-19 | 10.51 | 10.51 | 10.13 | 10.15 | -1.74% | 345,698 | 355,971,380 |
| 2024-03-18 | 10.28 | 10.39 | 10.19 | 10.33 | +0.49% | 334,113 | 344,555,322 |
| 2024-03-15 | 10.19 | 10.35 | 10.01 | 10.28 | +1.48% | 304,111 | 309,392,992 |
| 2024-03-14 | 10.15 | 10.49 | 10 | 10.13 | -1.27% | 402,284 | 411,651,678 |
| 2024-03-13 | 10.31 | 10.54 | 10.2 | 10.26 | -2.29% | 498,366 | 515,034,638 |
| 2024-03-12 | 10.23 | 10.69 | 10.23 | 10.5 | +2.94% | 709,580 | 740,516,466 |
| 2024-03-11 | 10.15 | 10.99 | 10.13 | 10.2 | +1.09% | 1,020,678 | 1,061,132,928 |
| 2024-03-08 | 9.21 | 10.09 | 8.98 | 10.09 | +10.03% | 404,391 | 388,963,311 |
| 2024-03-07 | 9.36 | 9.6 | 9.16 | 9.17 | -2.45% | 361,728 | 338,914,792 |
| 2024-03-06 | 9.26 | 9.68 | 9.18 | 9.4 | +0.43% | 381,555 | 361,335,417 |
| 2024-03-05 | 9.28 | 9.68 | 9.11 | 9.36 | -1.27% | 453,012 | 424,366,193 |
| 2024-03-04 | 9.15 | 9.7 | 9.15 | 9.48 | +4.29% | 552,610 | 522,460,785 |
| 2024-03-01 | 9.16 | 9.28 | 8.9 | 9.09 | -1.2% | 415,646 | 377,244,387 |
| 2024-02-29 | 8.38 | 9.2 | 8.38 | 9.2 | +3.02% | 538,099 | 484,266,178 |
| 2024-02-28 | 9.75 | 10.23 | 8.93 | 8.93 | -9.98% | 801,403 | 775,709,039 |
| 2024-02-27 | 9.16 | 10.7 | 9.16 | 9.92 | +1.64% | 1,050,860 | 1,018,239,668 |
| 2024-02-26 | 9.76 | 9.76 | 9.26 | 9.76 | +10.03% | 849,423 | 814,053,817 |
| 2024-02-23 | 8.87 | 8.87 | 8.87 | 8.87 | +10.05% | 19,930 | 17,677,981 |
| 2024-02-22 | 8.06 | 8.06 | 8.06 | 8.06 | +9.96% | 69,484 | 56,003,894 |
| 2024-02-21 | 7.3 | 7.56 | 7.21 | 7.33 | -0.95% | 388,458 | 287,635,066 |
| 2024-02-20 | 7.32 | 7.78 | 7.06 | 7.4 | +4.08% | 528,644 | 388,923,494 |
| 2024-02-19 | 6.57 | 7.11 | 6.53 | 7.11 | +10.06% | 352,766 | 244,853,652 |
| 2024-02-08 | 5.91 | 6.46 | 5.9 | 6.46 | +10.05% | 310,742 | 195,609,423 |
| 2024-02-07 | 6.27 | 6.35 | 5.66 | 5.87 | -5.63% | 389,401 | 238,159,145 |
| 2024-02-06 | 6.12 | 6.61 | 6.12 | 6.22 | -8.53% | 470,792 | 293,726,715 |
| 2024-02-05 | 6.8 | 6.8 | 6.8 | 6.8 | -10.05% | 32,262 | 21,938,160 |
| 2024-02-02 | 7.96 | 8.23 | 7.16 | 7.56 | -4.91% | 215,134 | 166,980,296 |
| 2024-02-01 | 8.12 | 8.22 | 7.83 | 7.95 | -2.21% | 148,915 | 119,398,967 |
| 2024-01-31 | 8.68 | 8.69 | 8.12 | 8.13 | -5.68% | 172,418 | 143,778,847 |
| 2024-01-30 | 8.9 | 9.01 | 8.6 | 8.62 | -4.01% | 125,619 | 110,424,864 |
| 2024-01-29 | 9.27 | 9.38 | 8.98 | 8.98 | -1.86% | 159,412 | 145,794,064 |
| 2024-01-26 | 9.09 | 9.4 | 9.03 | 9.15 | +0.55% | 207,700 | 191,685,218 |
| 2024-01-25 | 8.71 | 9.13 | 8.65 | 9.1 | +4.48% | 207,214 | 185,285,878 |
| 2024-01-24 | 8.67 | 8.75 | 8.39 | 8.71 | +1.28% | 150,954 | 130,164,095 |
| 2024-01-23 | 8.42 | 8.63 | 8.3 | 8.6 | +2.63% | 153,045 | 130,393,009 |
| 2024-01-22 | 9.06 | 9.08 | 8.32 | 8.38 | -6.89% | 171,262 | 148,533,771 |
| 2024-01-19 | 9.17 | 9.25 | 9 | 9 | -2.49% | 94,428 | 86,049,144 |
| 2024-01-18 | 9.1 | 9.25 | 8.86 | 9.23 | +0.44% | 182,165 | 164,183,713 |
| 2024-01-17 | 9.47 | 9.47 | 9.18 | 9.19 | -3.16% | 105,502 | 98,370,491 |
| 2024-01-16 | 9.58 | 9.59 | 9.35 | 9.49 | -0.84% | 99,401 | 93,832,146 |
| 2024-01-15 | 9.64 | 9.68 | 9.55 | 9.57 | -0.73% | 75,228 | 72,275,724 |
| 2024-01-12 | 9.73 | 9.85 | 9.64 | 9.64 | -1.53% | 117,370 | 114,032,402 |
| 2024-01-11 | 9.5 | 9.82 | 9.43 | 9.79 | +4.26% | 203,827 | 196,816,915 |
| 2024-01-10 | 9.7 | 9.7 | 9.39 | 9.39 | -3.4% | 166,911 | 158,520,607 |
| 2024-01-09 | 10.02 | 10.1 | 9.64 | 9.72 | -2.99% | 207,973 | 204,151,161 |
| 2024-01-08 | 10.43 | 10.45 | 10.02 | 10.02 | -4.39% | 155,177 | 157,620,391 |
| 2024-01-05 | 10.78 | 10.82 | 10.4 | 10.48 | -2.51% | 121,379 | 128,762,380 |
| 2024-01-04 | 10.75 | 10.83 | 10.67 | 10.75 | 0% | 96,902 | 104,307,184 |
| 2024-01-03 | 10.63 | 10.85 | 10.63 | 10.75 | -1.38% | 140,657 | 150,812,454 |
| 2024-01-02 | 10.99 | 11.01 | 10.88 | 10.9 | -1.45% | 109,454 | 119,760,765 |
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：