股票概览
9.21
+0.44%
+0.04
9.07
开盘价
9.24
最高价
8.93
最低价
307,839
成交量
数据更新至: 2024-03-29
技术指标
9.12
MA5 (5日均线)
9.31
MA10 (10日均线)
9.25
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 | 9.07 | 9.24 | 8.93 | 9.21 | +0.44% | 307,839 | 279,845,884 |
| 2024-03-28 | 8.71 | 9.3 | 8.7 | 9.17 | +6.13% | 387,732 | 350,178,358 |
| 2024-03-27 | 9.15 | 9.18 | 8.61 | 8.64 | -6.49% | 414,180 | 366,488,766 |
| 2024-03-26 | 9.17 | 9.45 | 8.95 | 9.24 | -0.86% | 392,122 | 361,962,433 |
| 2024-03-25 | 9.9 | 9.99 | 9.3 | 9.32 | -6.71% | 606,510 | 583,618,790 |
| 2024-03-22 | 9.41 | 10.2 | 9.37 | 9.99 | +4.83% | 868,971 | 849,498,473 |
| 2024-03-21 | 9.58 | 9.63 | 9.34 | 9.53 | -0.83% | 575,768 | 545,354,571 |
| 2024-03-20 | 9.17 | 9.75 | 9.16 | 9.61 | +4.91% | 789,854 | 745,914,092 |
| 2024-03-19 | 9.23 | 9.4 | 9.16 | 9.16 | -0.97% | 319,732 | 295,985,129 |
| 2024-03-18 | 9.11 | 9.29 | 9.03 | 9.25 | +2.1% | 346,719 | 317,873,471 |
| 2024-03-15 | 8.98 | 9.07 | 8.87 | 9.06 | +0.89% | 174,542 | 156,780,350 |
| 2024-03-14 | 9.1 | 9.18 | 8.86 | 8.98 | -2.18% | 305,824 | 275,592,026 |
| 2024-03-13 | 9.11 | 9.38 | 9.07 | 9.18 | +0.55% | 368,392 | 339,514,532 |
| 2024-03-12 | 9.17 | 9.26 | 9.07 | 9.13 | -0.33% | 281,228 | 257,064,097 |
| 2024-03-11 | 8.98 | 9.18 | 8.83 | 9.16 | -0.22% | 349,319 | 316,106,434 |
| 2024-03-08 | 8.81 | 9.49 | 8.77 | 9.18 | +4.08% | 540,102 | 497,818,245 |
| 2024-03-07 | 9.2 | 9.37 | 8.81 | 8.82 | -4.75% | 547,119 | 495,392,258 |
| 2024-03-06 | 9.33 | 9.49 | 9.12 | 9.26 | -3.64% | 638,500 | 593,316,573 |
| 2024-03-05 | 9.25 | 9.69 | 9.03 | 9.61 | +2.13% | 1,102,241 | 1,035,843,753 |
| 2024-03-04 | 8.82 | 9.63 | 8.6 | 9.41 | +7.54% | 1,056,883 | 975,770,130 |
| 2024-03-01 | 8.48 | 8.87 | 8.43 | 8.75 | +3.55% | 494,674 | 431,312,632 |
| 2024-02-29 | 7.8 | 8.48 | 7.76 | 8.45 | +7.51% | 385,829 | 317,052,761 |
| 2024-02-28 | 8.61 | 8.73 | 7.85 | 7.86 | -8.5% | 469,111 | 390,371,653 |
| 2024-02-27 | 8.2 | 8.59 | 8.16 | 8.59 | +3.49% | 262,190 | 221,341,653 |
| 2024-02-26 | 8.2 | 8.45 | 8.08 | 8.3 | +1.47% | 307,874 | 254,887,127 |
| 2024-02-23 | 7.95 | 8.2 | 7.79 | 8.18 | +3.68% | 311,472 | 249,858,925 |
| 2024-02-22 | 7.6 | 7.89 | 7.56 | 7.89 | +3.14% | 260,376 | 202,794,975 |
| 2024-02-21 | 7.55 | 7.91 | 7.48 | 7.65 | -0.26% | 369,916 | 285,014,019 |
| 2024-02-20 | 7.39 | 7.67 | 7.27 | 7.67 | +3.51% | 353,252 | 264,762,578 |
| 2024-02-19 | 7.5 | 7.5 | 7.27 | 7.41 | +1.23% | 361,705 | 266,857,949 |
| 2024-02-08 | 7.13 | 7.34 | 6.98 | 7.32 | +2.81% | 465,206 | 334,663,280 |
| 2024-02-07 | 6.7 | 7.28 | 6.67 | 7.12 | +7.55% | 562,310 | 402,370,386 |
| 2024-02-06 | 6.16 | 6.76 | 5.96 | 6.62 | +6.26% | 367,748 | 233,070,729 |
| 2024-02-05 | 6.85 | 7.01 | 6.22 | 6.23 | -9.84% | 404,137 | 258,845,084 |
| 2024-02-02 | 7.28 | 7.45 | 6.66 | 6.91 | -4.29% | 320,856 | 227,316,555 |
| 2024-02-01 | 7.35 | 7.47 | 7.15 | 7.22 | -2.43% | 255,134 | 186,027,132 |
| 2024-01-31 | 7.8 | 7.92 | 7.37 | 7.4 | -6.21% | 357,420 | 271,647,163 |
| 2024-01-30 | 8.07 | 8.28 | 7.86 | 7.89 | -3.43% | 242,272 | 195,295,242 |
| 2024-01-29 | 8.49 | 8.55 | 8.16 | 8.17 | -4.11% | 261,649 | 217,548,678 |
| 2024-01-26 | 8.45 | 8.85 | 8.41 | 8.52 | +0.47% | 451,520 | 388,332,508 |
| 2024-01-25 | 8.21 | 8.49 | 8.15 | 8.48 | +2.79% | 252,085 | 210,830,992 |
| 2024-01-24 | 8.16 | 8.25 | 7.85 | 8.25 | +1.35% | 246,067 | 198,971,594 |
| 2024-01-23 | 7.99 | 8.17 | 7.85 | 8.14 | +1.88% | 229,328 | 185,143,789 |
| 2024-01-22 | 8.49 | 8.52 | 7.9 | 7.99 | -5.89% | 299,099 | 244,946,280 |
| 2024-01-19 | 8.62 | 8.68 | 8.48 | 8.49 | -1.62% | 151,329 | 129,723,197 |
| 2024-01-18 | 8.52 | 8.64 | 8.37 | 8.63 | +0.7% | 252,999 | 214,944,895 |
| 2024-01-17 | 8.87 | 8.89 | 8.55 | 8.57 | -3.71% | 277,605 | 241,508,676 |
| 2024-01-16 | 9.09 | 9.12 | 8.77 | 8.9 | -2.31% | 290,442 | 258,233,037 |
| 2024-01-15 | 9 | 9.21 | 8.88 | 9.11 | +1.11% | 223,006 | 202,917,903 |
| 2024-01-12 | 9.38 | 9.46 | 8.95 | 9.01 | -4.25% | 405,460 | 370,792,102 |
| 2024-01-11 | 9.19 | 9.58 | 9.18 | 9.41 | +1.51% | 402,945 | 379,416,451 |
| 2024-01-10 | 9.35 | 9.43 | 8.94 | 9.27 | -2.42% | 411,295 | 378,405,049 |
| 2024-01-09 | 9.66 | 9.91 | 9.33 | 9.5 | -0.73% | 548,483 | 525,865,938 |
| 2024-01-08 | 9.79 | 9.85 | 9.5 | 9.57 | -2.64% | 445,874 | 429,812,182 |
| 2024-01-05 | 10.15 | 10.18 | 9.78 | 9.83 | -4.66% | 809,462 | 806,246,063 |
| 2024-01-04 | 9.4 | 10.31 | 9.26 | 10.31 | +10.03% | 654,612 | 644,642,625 |
| 2024-01-03 | 9.45 | 9.53 | 9.25 | 9.37 | -1.06% | 239,361 | 224,520,953 |
| 2024-01-02 | 9.56 | 9.59 | 9.38 | 9.47 | -0.73% | 206,602 | 196,329,526 |
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：