股票概览
9.68
+2.11%
+0.2
9.54
开盘价
9.98
最高价
9.5
最低价
165,985
成交量
数据更新至: 2024-03-29
技术指标
9.69
MA5 (5日均线)
9.38
MA10 (10日均线)
9.13
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 | 9.54 | 9.98 | 9.5 | 9.68 | +2.11% | 165,985 | 161,220,464 |
| 2024-03-28 | 9.3 | 9.66 | 9.21 | 9.48 | +0.74% | 189,974 | 180,343,763 |
| 2024-03-27 | 10.06 | 10.15 | 9.3 | 9.41 | -5.24% | 287,427 | 275,276,321 |
| 2024-03-26 | 9.92 | 10.15 | 9.67 | 9.93 | -0.4% | 285,443 | 283,536,461 |
| 2024-03-25 | 10.19 | 11 | 9.84 | 9.97 | -0.4% | 557,527 | 577,408,553 |
| 2024-03-22 | 9.5 | 10.13 | 9.31 | 10.01 | +6.15% | 485,314 | 475,381,978 |
| 2024-03-21 | 8.61 | 9.76 | 8.45 | 9.43 | +9.91% | 509,421 | 465,670,872 |
| 2024-03-20 | 8.55 | 8.63 | 8.5 | 8.58 | -0.23% | 76,158 | 65,190,853 |
| 2024-03-19 | 8.7 | 8.75 | 8.52 | 8.6 | -1.04% | 93,268 | 80,801,560 |
| 2024-03-18 | 9.05 | 9.06 | 8.64 | 8.69 | -4.4% | 228,102 | 199,765,063 |
| 2024-03-15 | 8.91 | 9.15 | 8.77 | 9.09 | +2.83% | 126,315 | 113,171,455 |
| 2024-03-14 | 8.98 | 9.03 | 8.75 | 8.84 | -1.56% | 122,892 | 109,189,476 |
| 2024-03-13 | 9.13 | 9.29 | 8.9 | 8.98 | -1.64% | 137,717 | 125,397,258 |
| 2024-03-12 | 9.16 | 9.35 | 9.02 | 9.13 | -0.76% | 111,459 | 102,307,008 |
| 2024-03-11 | 9 | 9.26 | 8.87 | 9.2 | +2.56% | 148,591 | 135,856,932 |
| 2024-03-08 | 8.67 | 9.05 | 8.56 | 8.97 | +3.1% | 151,768 | 134,828,150 |
| 2024-03-07 | 8.63 | 8.87 | 8.61 | 8.7 | +0.81% | 80,145 | 70,011,157 |
| 2024-03-06 | 8.49 | 8.73 | 8.4 | 8.63 | +1.53% | 82,332 | 71,072,085 |
| 2024-03-05 | 8.81 | 8.9 | 8.36 | 8.5 | -3.95% | 141,990 | 121,216,386 |
| 2024-03-04 | 9.15 | 9.33 | 8.8 | 8.85 | -2.64% | 167,569 | 150,170,551 |
| 2024-03-01 | 8.85 | 9.4 | 8.72 | 9.09 | +3.41% | 253,764 | 229,577,907 |
| 2024-02-29 | 8.6 | 8.89 | 8.33 | 8.79 | +2.21% | 139,271 | 121,305,358 |
| 2024-02-28 | 9.39 | 9.57 | 8.41 | 8.6 | -7.03% | 288,957 | 259,403,066 |
| 2024-02-27 | 8.78 | 9.29 | 8.68 | 9.25 | +5.35% | 229,678 | 207,534,818 |
| 2024-02-26 | 8.6 | 8.97 | 8.44 | 8.78 | +2.09% | 220,339 | 192,229,327 |
| 2024-02-23 | 8.48 | 8.8 | 8.26 | 8.6 | +3.24% | 156,030 | 133,514,554 |
| 2024-02-22 | 7.91 | 8.39 | 7.91 | 8.33 | +5.44% | 107,262 | 88,645,981 |
| 2024-02-21 | 7.54 | 8.14 | 7.54 | 7.9 | +3.4% | 111,885 | 89,171,287 |
| 2024-02-20 | 7.49 | 7.78 | 7.42 | 7.64 | +1.46% | 80,216 | 61,653,453 |
| 2024-02-19 | 7.58 | 7.76 | 7.29 | 7.53 | +6.66% | 123,502 | 93,558,764 |
| 2024-02-08 | 6.8 | 7.13 | 6.64 | 7.06 | +3.82% | 61,830 | 42,885,439 |
| 2024-02-07 | 7.17 | 7.27 | 6.79 | 6.8 | -4.9% | 54,191 | 37,601,082 |
| 2024-02-06 | 7.15 | 7.3 | 6.7 | 7.15 | -1.38% | 107,886 | 75,503,317 |
| 2024-02-05 | 7.01 | 7.6 | 6.8 | 7.25 | +0.83% | 131,396 | 94,845,953 |
| 2024-02-02 | 7.24 | 7.38 | 6.64 | 7.19 | +0.14% | 94,522 | 66,877,487 |
| 2024-02-01 | 7.19 | 7.5 | 5.93 | 7.18 | -2.58% | 101,678 | 70,051,902 |
| 2024-01-31 | 7.7 | 7.84 | 7.29 | 7.37 | -4.29% | 49,871 | 37,939,438 |
| 2024-01-30 | 8.05 | 8.06 | 7.69 | 7.7 | -4.35% | 43,426 | 34,149,598 |
| 2024-01-29 | 8.33 | 8.42 | 8.01 | 8.05 | -3.36% | 58,296 | 47,840,154 |
| 2024-01-26 | 8.33 | 8.65 | 8.25 | 8.33 | 0% | 75,465 | 63,623,267 |
| 2024-01-25 | 7.73 | 8.35 | 7.69 | 8.33 | +7.76% | 83,927 | 68,409,777 |
| 2024-01-24 | 7.77 | 7.82 | 7.42 | 7.73 | -0.51% | 47,129 | 35,758,689 |
| 2024-01-23 | 7.77 | 7.92 | 7.41 | 7.77 | -0.51% | 46,350 | 35,803,146 |
| 2024-01-22 | 8.28 | 8.28 | 7.7 | 7.81 | -5.68% | 57,878 | 46,246,525 |
| 2024-01-19 | 8.1 | 8.41 | 8 | 8.28 | +1.97% | 53,517 | 43,999,846 |
| 2024-01-18 | 8.41 | 8.52 | 7.9 | 8.12 | -3.45% | 77,098 | 62,574,270 |
| 2024-01-17 | 8.55 | 8.6 | 8.41 | 8.41 | -2.66% | 45,495 | 38,566,584 |
| 2024-01-16 | 8.7 | 8.7 | 8.38 | 8.64 | +0.7% | 57,151 | 48,853,849 |
| 2024-01-15 | 8.68 | 8.8 | 8.55 | 8.58 | -2.17% | 87,582 | 75,978,151 |
| 2024-01-12 | 8.63 | 8.8 | 8.5 | 8.77 | +2.81% | 114,753 | 99,640,307 |
| 2024-01-11 | 8.11 | 8.55 | 8.03 | 8.53 | +5.18% | 92,411 | 77,379,597 |
| 2024-01-10 | 8.7 | 8.73 | 7.99 | 8.11 | -7.31% | 143,553 | 119,190,289 |
| 2024-01-09 | 8.44 | 8.9 | 8.41 | 8.75 | +3.18% | 89,822 | 78,227,066 |
| 2024-01-08 | 8.53 | 8.85 | 8.45 | 8.48 | -1.62% | 104,350 | 89,899,478 |
| 2024-01-05 | 8.45 | 8.83 | 8.3 | 8.62 | +2.5% | 114,623 | 98,615,894 |
| 2024-01-04 | 8.37 | 8.49 | 8.25 | 8.41 | +0.12% | 40,128 | 33,649,468 |
| 2024-01-03 | 8.55 | 8.66 | 8.35 | 8.4 | -2.21% | 51,102 | 43,319,307 |
| 2024-01-02 | 8.61 | 8.69 | 8.52 | 8.59 | -0.35% | 53,787 | 46,268,064 |
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：