股票概览
9.7
-1.42%
-0.14
9.65
开盘价
9.94
最高价
9.6
最低价
29,605
成交量
数据更新至: 2024-03-29
技术指标
9.85
MA5 (5日均线)
10.10
MA10 (10日均线)
9.98
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 | 9.65 | 9.94 | 9.6 | 9.7 | -1.42% | 29,605 | 28,797,861 |
| 2024-03-28 | 9.7 | 9.95 | 9.58 | 9.84 | +2.61% | 28,315 | 27,818,938 |
| 2024-03-27 | 9.95 | 10.2 | 9.59 | 9.59 | -4.29% | 32,783 | 32,355,238 |
| 2024-03-26 | 10.11 | 10.14 | 9.9 | 10.02 | -0.89% | 38,992 | 38,984,761 |
| 2024-03-25 | 10.29 | 10.55 | 10.09 | 10.11 | -1.56% | 44,567 | 46,143,968 |
| 2024-03-22 | 10.36 | 10.44 | 10.06 | 10.27 | -0.87% | 38,700 | 39,614,290 |
| 2024-03-21 | 10.66 | 10.71 | 10.31 | 10.36 | -2.81% | 57,020 | 59,679,892 |
| 2024-03-20 | 10.45 | 11.15 | 10.43 | 10.66 | +4.2% | 103,482 | 110,809,634 |
| 2024-03-19 | 10.2 | 10.27 | 10.1 | 10.23 | +0.2% | 27,882 | 28,460,208 |
| 2024-03-18 | 10.26 | 10.47 | 10.11 | 10.21 | +2.1% | 37,524 | 38,410,696 |
| 2024-03-15 | 10.04 | 10.05 | 9.81 | 10 | -0.4% | 32,887 | 32,604,602 |
| 2024-03-14 | 10.2 | 10.24 | 9.94 | 10.04 | -1.57% | 34,024 | 34,214,663 |
| 2024-03-13 | 10.21 | 10.36 | 10.03 | 10.2 | +0.49% | 38,933 | 39,641,489 |
| 2024-03-12 | 10.55 | 10.65 | 10.01 | 10.15 | -3.43% | 59,310 | 60,968,716 |
| 2024-03-11 | 10.18 | 10.76 | 10.09 | 10.51 | +3.24% | 69,994 | 72,952,771 |
| 2024-03-08 | 9.59 | 10.42 | 9.5 | 10.18 | +6.49% | 80,198 | 80,925,240 |
| 2024-03-07 | 10 | 10.03 | 9.45 | 9.56 | -1.04% | 53,946 | 52,663,000 |
| 2024-03-06 | 8.99 | 9.99 | 8.99 | 9.66 | +7.69% | 99,728 | 94,433,032 |
| 2024-03-05 | 9.24 | 9.45 | 8.92 | 8.97 | -4.27% | 41,442 | 37,874,921 |
| 2024-03-04 | 9.39 | 9.56 | 9.17 | 9.37 | -0.43% | 31,587 | 29,478,190 |
| 2024-03-01 | 9.62 | 9.62 | 9.23 | 9.41 | +0.64% | 28,719 | 26,928,951 |
| 2024-02-29 | 9.07 | 9.45 | 9 | 9.35 | +3.54% | 34,867 | 32,462,195 |
| 2024-02-28 | 9.81 | 10.23 | 9.03 | 9.03 | -7.67% | 67,929 | 65,872,504 |
| 2024-02-27 | 9.53 | 9.85 | 9.32 | 9.78 | +2.73% | 43,805 | 41,989,216 |
| 2024-02-26 | 9.35 | 9.83 | 9.22 | 9.52 | +1.82% | 48,188 | 45,916,799 |
| 2024-02-23 | 9.29 | 9.38 | 9.09 | 9.35 | +2.19% | 42,069 | 38,923,559 |
| 2024-02-22 | 8.63 | 9.35 | 8.63 | 9.15 | +4.33% | 51,949 | 47,424,402 |
| 2024-02-21 | 8.39 | 9 | 8.35 | 8.77 | +2.81% | 52,093 | 45,887,355 |
| 2024-02-20 | 8.57 | 8.6 | 8.33 | 8.53 | -0.23% | 55,214 | 46,743,339 |
| 2024-02-19 | 7.59 | 8.94 | 7.47 | 8.55 | +14.77% | 115,196 | 98,497,556 |
| 2024-02-08 | 6.9 | 7.46 | 6.72 | 7.45 | +11.36% | 66,347 | 47,434,656 |
| 2024-02-07 | 7.55 | 7.69 | 6.61 | 6.69 | -11.16% | 80,995 | 57,609,799 |
| 2024-02-06 | 6 | 7.75 | 6 | 7.53 | +9.29% | 100,650 | 69,863,246 |
| 2024-02-05 | 8.04 | 8.04 | 6.8 | 6.89 | -14.73% | 91,779 | 65,745,559 |
| 2024-02-02 | 8.54 | 8.75 | 7.62 | 8.08 | -5.39% | 74,060 | 60,395,037 |
| 2024-02-01 | 8.66 | 8.83 | 8.36 | 8.54 | -2.29% | 47,640 | 40,747,294 |
| 2024-01-31 | 9.3 | 9.44 | 8.69 | 8.74 | -6.52% | 35,090 | 31,707,797 |
| 2024-01-30 | 9.59 | 9.68 | 9.35 | 9.35 | -2.71% | 20,336 | 19,336,852 |
| 2024-01-29 | 10.15 | 10.18 | 9.57 | 9.61 | -5.23% | 36,679 | 35,888,364 |
| 2024-01-26 | 10.01 | 10.48 | 9.99 | 10.14 | +1.5% | 31,721 | 32,354,828 |
| 2024-01-25 | 9.85 | 10.01 | 9.65 | 9.99 | +1.42% | 28,903 | 28,486,472 |
| 2024-01-24 | 9.93 | 10.05 | 9.51 | 9.85 | -0.81% | 36,729 | 35,787,227 |
| 2024-01-23 | 9.95 | 10.09 | 9.7 | 9.93 | +0.3% | 48,665 | 48,114,629 |
| 2024-01-22 | 10.47 | 10.55 | 9.81 | 9.9 | -5.44% | 43,542 | 44,454,829 |
| 2024-01-19 | 10.75 | 10.89 | 10.47 | 10.47 | -3.23% | 30,761 | 32,712,572 |
| 2024-01-18 | 10.83 | 10.95 | 10.48 | 10.82 | -1.01% | 35,900 | 38,463,026 |
| 2024-01-17 | 11 | 11.18 | 10.9 | 10.93 | -1% | 27,497 | 30,293,681 |
| 2024-01-16 | 11.05 | 11.28 | 10.88 | 11.04 | -0.09% | 39,912 | 44,075,454 |
| 2024-01-15 | 11.12 | 11.24 | 10.93 | 11.05 | -0.72% | 41,130 | 45,597,529 |
| 2024-01-12 | 11.16 | 11.63 | 10.95 | 11.13 | -1.24% | 78,211 | 88,581,186 |
| 2024-01-11 | 10.8 | 11.64 | 10.8 | 11.27 | +3.49% | 79,774 | 90,075,524 |
| 2024-01-10 | 10.56 | 11.23 | 10.42 | 10.89 | +2.35% | 73,657 | 80,653,631 |
| 2024-01-09 | 10.47 | 11.15 | 10.47 | 10.64 | +0.28% | 46,456 | 50,195,029 |
| 2024-01-08 | 10.6 | 10.81 | 10.6 | 10.61 | -0.84% | 31,199 | 33,355,691 |
| 2024-01-05 | 11.1 | 11.16 | 10.65 | 10.7 | -3.6% | 38,694 | 42,009,002 |
| 2024-01-04 | 11.16 | 11.23 | 10.95 | 11.1 | -1.16% | 35,914 | 39,705,423 |
| 2024-01-03 | 11.33 | 11.65 | 11.16 | 11.23 | -0.62% | 43,952 | 49,860,509 |
| 2024-01-02 | 11.29 | 11.42 | 11.04 | 11.3 | -0.09% | 50,540 | 57,075,708 |
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：