股票概览
9.21
+2.33%
+0.21
9.01
开盘价
9.25
最高价
8.98
最低价
103,440
成交量
数据更新至: 2024-03-29
技术指标
9.02
MA5 (5日均线)
9.17
MA10 (10日均线)
9.02
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 | 9.01 | 9.25 | 8.98 | 9.21 | +2.33% | 103,440 | 94,475,029 |
| 2024-03-28 | 8.73 | 9.1 | 8.73 | 9 | +2.74% | 97,858 | 87,560,574 |
| 2024-03-27 | 9.1 | 9.23 | 8.76 | 8.76 | -4.05% | 112,426 | 100,550,592 |
| 2024-03-26 | 8.98 | 9.18 | 8.88 | 9.13 | +1.22% | 133,251 | 120,575,265 |
| 2024-03-25 | 9.21 | 9.4 | 9 | 9.02 | -3.32% | 137,137 | 125,793,631 |
| 2024-03-22 | 9.62 | 9.62 | 9.3 | 9.33 | -3.32% | 203,815 | 191,862,935 |
| 2024-03-21 | 9.18 | 9.75 | 9.18 | 9.65 | +4.32% | 309,237 | 295,931,770 |
| 2024-03-20 | 9.13 | 9.29 | 9.07 | 9.25 | +1.43% | 137,584 | 126,062,227 |
| 2024-03-19 | 9.17 | 9.24 | 9.1 | 9.12 | -1.08% | 119,528 | 109,473,733 |
| 2024-03-18 | 9.18 | 9.22 | 9.05 | 9.22 | +0.99% | 145,479 | 132,918,870 |
| 2024-03-15 | 8.81 | 9.18 | 8.72 | 9.13 | +3.28% | 176,165 | 158,511,819 |
| 2024-03-14 | 8.96 | 9.03 | 8.71 | 8.84 | -1.23% | 91,935 | 81,581,728 |
| 2024-03-13 | 9.04 | 9.06 | 8.9 | 8.95 | -1% | 95,990 | 86,014,326 |
| 2024-03-12 | 8.98 | 9.07 | 8.88 | 9.04 | +0.33% | 107,039 | 96,056,657 |
| 2024-03-11 | 8.75 | 9.03 | 8.75 | 9.01 | +3.09% | 113,283 | 100,962,636 |
| 2024-03-08 | 8.59 | 8.85 | 8.59 | 8.74 | +1.39% | 65,863 | 57,397,574 |
| 2024-03-07 | 8.78 | 8.85 | 8.62 | 8.62 | -1.6% | 76,293 | 66,695,375 |
| 2024-03-06 | 8.6 | 8.88 | 8.59 | 8.76 | +1.15% | 63,902 | 55,836,119 |
| 2024-03-05 | 8.87 | 8.87 | 8.65 | 8.66 | -2.81% | 85,095 | 74,303,640 |
| 2024-03-04 | 8.81 | 8.92 | 8.71 | 8.91 | +0.91% | 67,684 | 59,845,340 |
| 2024-03-01 | 8.74 | 8.86 | 8.68 | 8.83 | +0.91% | 76,074 | 66,832,565 |
| 2024-02-29 | 8.33 | 8.75 | 8.31 | 8.75 | +4.04% | 100,618 | 86,707,575 |
| 2024-02-28 | 8.89 | 9.12 | 8.4 | 8.41 | -5.19% | 168,946 | 149,573,663 |
| 2024-02-27 | 8.69 | 8.89 | 8.6 | 8.87 | +1.6% | 94,656 | 83,208,987 |
| 2024-02-26 | 8.6 | 8.84 | 8.55 | 8.73 | +1.16% | 110,067 | 95,637,725 |
| 2024-02-23 | 8.53 | 8.64 | 8.44 | 8.63 | +1.77% | 92,926 | 79,448,317 |
| 2024-02-22 | 8.38 | 8.58 | 8.35 | 8.48 | +0.83% | 69,074 | 58,370,189 |
| 2024-02-21 | 8.26 | 8.65 | 8.24 | 8.41 | +0.84% | 99,693 | 84,427,351 |
| 2024-02-20 | 8.42 | 8.42 | 8.22 | 8.34 | -0.95% | 66,748 | 55,446,203 |
| 2024-02-19 | 8.51 | 8.57 | 8.32 | 8.42 | -0.36% | 94,774 | 79,904,147 |
| 2024-02-08 | 8.02 | 8.55 | 8.01 | 8.45 | +6.69% | 121,222 | 100,607,632 |
| 2024-02-07 | 7.78 | 8.16 | 7.78 | 7.92 | +1.15% | 88,160 | 70,414,630 |
| 2024-02-06 | 7.28 | 7.9 | 7.03 | 7.83 | +8.3% | 90,674 | 68,217,277 |
| 2024-02-05 | 7.39 | 7.5 | 6.77 | 7.23 | -2.82% | 137,861 | 97,962,244 |
| 2024-02-02 | 7.8 | 7.96 | 7.23 | 7.44 | -4.49% | 105,258 | 80,045,799 |
| 2024-02-01 | 7.78 | 8.01 | 7.67 | 7.79 | -1.14% | 73,863 | 57,924,017 |
| 2024-01-31 | 8.29 | 8.36 | 7.86 | 7.88 | -5.17% | 90,906 | 73,425,263 |
| 2024-01-30 | 8.62 | 8.63 | 8.31 | 8.31 | -3.6% | 61,656 | 52,260,634 |
| 2024-01-29 | 9 | 9.07 | 8.6 | 8.62 | -3.9% | 91,899 | 80,445,989 |
| 2024-01-26 | 9.1 | 9.2 | 8.96 | 8.97 | -2.07% | 79,309 | 71,963,570 |
| 2024-01-25 | 8.88 | 9.18 | 8.83 | 9.16 | +2.81% | 85,613 | 77,264,492 |
| 2024-01-24 | 8.85 | 8.94 | 8.58 | 8.91 | +0.68% | 72,632 | 63,895,013 |
| 2024-01-23 | 8.71 | 8.97 | 8.6 | 8.85 | +0.57% | 80,390 | 70,871,815 |
| 2024-01-22 | 9.34 | 9.34 | 8.65 | 8.8 | -6.88% | 159,974 | 144,261,011 |
| 2024-01-19 | 9.5 | 9.71 | 9.3 | 9.45 | -1.05% | 143,695 | 137,044,286 |
| 2024-01-18 | 9.25 | 9.6 | 9.1 | 9.55 | +1.06% | 173,269 | 160,794,531 |
| 2024-01-17 | 9.4 | 9.72 | 9.37 | 9.45 | -0.32% | 176,057 | 168,563,063 |
| 2024-01-16 | 9.4 | 9.76 | 9.27 | 9.48 | +1.39% | 115,018 | 108,837,325 |
| 2024-01-15 | 9.39 | 9.46 | 9.25 | 9.35 | -0.64% | 50,250 | 47,003,165 |
| 2024-01-12 | 9.53 | 9.71 | 9.4 | 9.41 | -0.74% | 90,644 | 86,583,824 |
| 2024-01-11 | 9.3 | 9.54 | 9.23 | 9.48 | +1.94% | 89,433 | 84,109,838 |
| 2024-01-10 | 9.38 | 9.49 | 9.16 | 9.3 | -0.64% | 70,988 | 66,232,236 |
| 2024-01-09 | 9.38 | 9.56 | 9.31 | 9.36 | +0.32% | 69,555 | 65,339,862 |
| 2024-01-08 | 9.54 | 9.61 | 9.32 | 9.33 | -2.2% | 70,254 | 66,458,229 |
| 2024-01-05 | 9.7 | 9.84 | 9.5 | 9.54 | -1.75% | 77,237 | 74,872,464 |
| 2024-01-04 | 9.87 | 9.91 | 9.66 | 9.71 | -1.72% | 67,363 | 65,482,308 |
| 2024-01-03 | 9.96 | 10 | 9.79 | 9.88 | -0.8% | 64,650 | 63,993,692 |
| 2024-01-02 | 10.03 | 10.08 | 9.96 | 9.96 | -0.6% | 69,868 | 69,882,474 |
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：