股票概览
9.51
+0.11%
+0.01
9.5
开盘价
9.57
最高价
9.31
最低价
152,844
成交量
数据更新至: 2024-03-29
技术指标
9.52
MA5 (5日均线)
9.85
MA10 (10日均线)
9.86
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 | 9.5 | 9.57 | 9.31 | 9.51 | +0.11% | 152,844 | 144,510,974 |
| 2024-03-28 | 9.15 | 9.62 | 9.15 | 9.5 | +3.71% | 221,486 | 209,422,074 |
| 2024-03-27 | 9.61 | 9.66 | 9.15 | 9.16 | -5.27% | 228,872 | 214,377,078 |
| 2024-03-26 | 9.73 | 9.82 | 9.5 | 9.67 | -1.12% | 249,698 | 241,116,648 |
| 2024-03-25 | 9.83 | 10.23 | 9.73 | 9.78 | -1.11% | 334,661 | 334,164,233 |
| 2024-03-22 | 10.11 | 10.11 | 9.84 | 9.89 | -2.18% | 286,222 | 284,680,154 |
| 2024-03-21 | 10.24 | 10.32 | 10.08 | 10.11 | -1.17% | 219,327 | 222,907,512 |
| 2024-03-20 | 10.2 | 10.28 | 10.07 | 10.23 | +0.2% | 266,958 | 271,502,265 |
| 2024-03-19 | 10.32 | 10.5 | 10.19 | 10.21 | -2.58% | 412,641 | 427,007,520 |
| 2024-03-18 | 10.32 | 10.61 | 10.08 | 10.48 | +3.15% | 568,482 | 588,973,240 |
| 2024-03-15 | 9.88 | 10.16 | 9.76 | 10.16 | +2.32% | 421,905 | 422,908,897 |
| 2024-03-14 | 9.88 | 10.16 | 9.74 | 9.93 | +0.81% | 367,791 | 366,650,472 |
| 2024-03-13 | 9.82 | 9.96 | 9.71 | 9.85 | -0.3% | 300,687 | 295,648,349 |
| 2024-03-12 | 9.86 | 10.06 | 9.77 | 9.88 | +0.2% | 373,302 | 370,588,049 |
| 2024-03-11 | 9.91 | 9.92 | 9.72 | 9.86 | -0.5% | 318,356 | 311,651,517 |
| 2024-03-08 | 9.7 | 9.97 | 9.6 | 9.91 | +0.3% | 417,394 | 409,689,838 |
| 2024-03-07 | 10.3 | 10.46 | 9.82 | 9.88 | -1% | 798,521 | 810,206,415 |
| 2024-03-06 | 9.33 | 10.14 | 9.33 | 9.98 | +5.61% | 734,966 | 723,303,967 |
| 2024-03-05 | 9.55 | 9.66 | 9.38 | 9.45 | -2.78% | 354,027 | 336,770,619 |
| 2024-03-04 | 9.91 | 9.91 | 9.48 | 9.72 | -1.92% | 589,644 | 570,314,868 |
| 2024-03-01 | 9.6 | 9.97 | 9.44 | 9.91 | +4.32% | 742,893 | 722,504,634 |
| 2024-02-29 | 8.6 | 9.63 | 8.54 | 9.5 | +8.57% | 666,193 | 611,033,496 |
| 2024-02-28 | 9.67 | 9.94 | 8.75 | 8.75 | -9.98% | 854,702 | 803,784,549 |
| 2024-02-27 | 10.19 | 10.19 | 9.61 | 9.72 | +4.97% | 1,025,528 | 1,012,498,439 |
| 2024-02-26 | 9.26 | 9.26 | 9.26 | 9.26 | +9.98% | 88,256 | 81,725,223 |
| 2024-02-23 | 8.05 | 8.52 | 8.01 | 8.42 | +4.73% | 276,644 | 228,375,060 |
| 2024-02-22 | 7.74 | 8.04 | 7.74 | 8.04 | +2.94% | 218,091 | 173,361,539 |
| 2024-02-21 | 7.55 | 8.07 | 7.5 | 7.81 | +2.36% | 312,345 | 246,187,877 |
| 2024-02-20 | 7.54 | 7.66 | 7.41 | 7.63 | +0.93% | 170,580 | 128,521,982 |
| 2024-02-19 | 7.59 | 7.68 | 7.38 | 7.56 | +1.07% | 294,294 | 221,544,969 |
| 2024-02-08 | 7.19 | 7.55 | 7.08 | 7.48 | +5.35% | 368,378 | 271,570,557 |
| 2024-02-07 | 6.59 | 7.26 | 6.59 | 7.1 | +7.58% | 344,998 | 244,765,218 |
| 2024-02-06 | 6.06 | 6.72 | 5.88 | 6.6 | +5.77% | 272,335 | 170,965,571 |
| 2024-02-05 | 6.87 | 6.93 | 6.24 | 6.24 | -9.96% | 263,580 | 168,910,670 |
| 2024-02-02 | 7.3 | 7.46 | 6.66 | 6.93 | -4.68% | 206,801 | 146,178,817 |
| 2024-02-01 | 7.38 | 7.46 | 7.13 | 7.27 | -0.95% | 163,830 | 119,546,760 |
| 2024-01-31 | 7.72 | 7.82 | 7.33 | 7.34 | -7.67% | 253,700 | 190,926,325 |
| 2024-01-30 | 8.12 | 8.3 | 7.93 | 7.95 | -2.69% | 119,631 | 96,949,877 |
| 2024-01-29 | 8.41 | 8.53 | 8.17 | 8.17 | -2.62% | 126,907 | 105,207,165 |
| 2024-01-26 | 8.42 | 8.55 | 8.36 | 8.39 | -0.83% | 139,852 | 118,263,308 |
| 2024-01-25 | 8.19 | 8.46 | 8.1 | 8.46 | +3.55% | 183,405 | 152,193,446 |
| 2024-01-24 | 8.08 | 8.19 | 7.84 | 8.17 | +1.62% | 154,884 | 124,683,750 |
| 2024-01-23 | 8.02 | 8.13 | 7.92 | 8.04 | +0.75% | 172,563 | 138,137,837 |
| 2024-01-22 | 8.51 | 8.59 | 7.91 | 7.98 | -6.88% | 182,481 | 150,008,412 |
| 2024-01-19 | 8.68 | 8.75 | 8.57 | 8.57 | -1.49% | 91,133 | 78,821,339 |
| 2024-01-18 | 8.68 | 8.8 | 8.4 | 8.7 | -0.34% | 189,618 | 162,496,785 |
| 2024-01-17 | 9.17 | 9.25 | 8.73 | 8.73 | -5.11% | 160,930 | 143,504,976 |
| 2024-01-16 | 9.25 | 9.33 | 9.03 | 9.2 | -1.08% | 126,026 | 115,453,773 |
| 2024-01-15 | 9.4 | 9.41 | 9.22 | 9.3 | -1.38% | 93,986 | 87,447,210 |
| 2024-01-12 | 9.51 | 9.57 | 9.41 | 9.43 | -1.15% | 83,762 | 79,418,269 |
| 2024-01-11 | 9.39 | 9.58 | 9.35 | 9.54 | +1.6% | 133,080 | 125,770,981 |
| 2024-01-10 | 9.64 | 9.68 | 9.39 | 9.39 | -3.1% | 138,364 | 131,577,333 |
| 2024-01-09 | 9.51 | 9.89 | 9.51 | 9.69 | +2.22% | 174,981 | 170,339,293 |
| 2024-01-08 | 9.85 | 9.92 | 9.47 | 9.48 | -4.24% | 248,957 | 239,505,321 |
| 2024-01-05 | 10.3 | 10.38 | 9.89 | 9.9 | -3.79% | 149,163 | 150,647,600 |
| 2024-01-04 | 10.53 | 10.53 | 10.27 | 10.29 | -2.19% | 95,497 | 98,882,739 |
| 2024-01-03 | 10.7 | 10.7 | 10.35 | 10.52 | -1.96% | 143,423 | 150,428,169 |
| 2024-01-02 | 10.75 | 10.9 | 10.71 | 10.73 | -0.19% | 121,268 | 130,963,392 |
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：