股票概览
10.04
-0.4%
-0.04
10
开盘价
10.17
最高价
9.75
最低价
137,231
成交量
数据更新至: 2024-03-29
技术指标
10.31
MA5 (5日均线)
10.66
MA10 (10日均线)
10.41
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 | 10 | 10.17 | 9.75 | 10.04 | -0.4% | 137,231 | 136,390,712 |
| 2024-03-28 | 9.92 | 10.25 | 9.81 | 10.08 | +1.72% | 152,345 | 153,062,965 |
| 2024-03-27 | 10.86 | 10.87 | 9.8 | 9.91 | -8.66% | 233,778 | 239,040,287 |
| 2024-03-26 | 10.6 | 11.32 | 10.6 | 10.85 | +1.59% | 171,532 | 187,170,712 |
| 2024-03-25 | 11.29 | 11.3 | 10.63 | 10.68 | -6.72% | 291,357 | 320,944,851 |
| 2024-03-22 | 10.9 | 11.59 | 10.9 | 11.45 | +3.71% | 413,393 | 471,347,145 |
| 2024-03-21 | 11 | 11.41 | 10.93 | 11.04 | +0.36% | 266,328 | 296,543,514 |
| 2024-03-20 | 10.89 | 11.04 | 10.72 | 11 | -0.63% | 270,069 | 293,436,202 |
| 2024-03-19 | 10.41 | 11.6 | 10.33 | 11.07 | +6.03% | 468,398 | 519,634,240 |
| 2024-03-18 | 10.37 | 10.44 | 10.24 | 10.44 | +1.46% | 140,211 | 145,338,258 |
| 2024-03-15 | 10.22 | 10.3 | 10.02 | 10.29 | +0.59% | 124,184 | 126,055,813 |
| 2024-03-14 | 10.28 | 10.48 | 10.12 | 10.23 | -1.54% | 159,658 | 164,510,550 |
| 2024-03-13 | 10.35 | 10.53 | 10.27 | 10.39 | +1.07% | 240,629 | 250,851,725 |
| 2024-03-12 | 10.23 | 10.41 | 10.1 | 10.28 | +1.38% | 188,918 | 193,985,497 |
| 2024-03-11 | 9.97 | 10.15 | 9.9 | 10.14 | +0.7% | 153,545 | 153,652,816 |
| 2024-03-08 | 10.13 | 10.24 | 9.91 | 10.07 | +0.2% | 155,407 | 156,209,914 |
| 2024-03-07 | 10.04 | 10.58 | 10.04 | 10.05 | +0.9% | 278,497 | 285,292,584 |
| 2024-03-06 | 9.9 | 10.12 | 9.77 | 9.96 | -0.7% | 130,072 | 129,274,605 |
| 2024-03-05 | 10.23 | 10.26 | 9.97 | 10.03 | -1.96% | 133,551 | 134,985,787 |
| 2024-03-04 | 10.27 | 10.35 | 9.96 | 10.23 | -0.2% | 162,540 | 165,255,479 |
| 2024-03-01 | 10.1 | 10.25 | 10.01 | 10.25 | +1.38% | 214,527 | 218,026,380 |
| 2024-02-29 | 9.39 | 10.11 | 9.35 | 10.11 | +6.53% | 238,939 | 237,229,684 |
| 2024-02-28 | 10.3 | 10.53 | 9.48 | 9.49 | -7.86% | 329,011 | 331,625,478 |
| 2024-02-27 | 9.89 | 10.3 | 9.81 | 10.3 | +3.73% | 238,245 | 240,340,789 |
| 2024-02-26 | 9.92 | 10.26 | 9.84 | 9.93 | 0% | 216,942 | 216,657,084 |
| 2024-02-23 | 9.88 | 9.98 | 9.7 | 9.93 | +0.51% | 215,846 | 212,718,689 |
| 2024-02-22 | 9.46 | 9.88 | 9.42 | 9.88 | +3.02% | 238,186 | 230,498,675 |
| 2024-02-21 | 9.36 | 10 | 9.16 | 9.59 | +0.95% | 287,532 | 277,640,301 |
| 2024-02-20 | 9.51 | 9.63 | 9.22 | 9.5 | -2.26% | 240,918 | 226,076,698 |
| 2024-02-19 | 9.49 | 10.5 | 9.29 | 9.72 | +7.28% | 394,070 | 385,563,537 |
| 2024-02-08 | 7.49 | 9.06 | 7.49 | 9.06 | +20% | 192,304 | 166,828,754 |
| 2024-02-07 | 7.28 | 7.75 | 7.23 | 7.55 | +3.71% | 161,713 | 121,506,175 |
| 2024-02-06 | 6.72 | 7.39 | 6.48 | 7.28 | +12% | 169,146 | 116,840,736 |
| 2024-02-05 | 7.3 | 7.35 | 6.45 | 6.5 | -12.4% | 176,341 | 119,456,547 |
| 2024-02-02 | 7.9 | 8.05 | 7.14 | 7.42 | -6.08% | 99,916 | 75,734,410 |
| 2024-02-01 | 7.86 | 8.07 | 7.71 | 7.9 | -0.88% | 76,000 | 59,981,458 |
| 2024-01-31 | 8.46 | 8.56 | 7.91 | 7.97 | -6.67% | 99,494 | 81,284,501 |
| 2024-01-30 | 8.81 | 8.96 | 8.52 | 8.54 | -4.04% | 63,106 | 55,155,599 |
| 2024-01-29 | 9.28 | 9.41 | 8.9 | 8.9 | -4.81% | 79,968 | 72,608,664 |
| 2024-01-26 | 9.41 | 9.52 | 9.33 | 9.35 | -0.74% | 58,229 | 54,878,672 |
| 2024-01-25 | 9.1 | 9.44 | 9.03 | 9.42 | +3.52% | 67,907 | 63,048,861 |
| 2024-01-24 | 9.02 | 9.13 | 8.71 | 9.1 | +1% | 69,310 | 62,084,233 |
| 2024-01-23 | 8.97 | 9.09 | 8.87 | 9.01 | +0.11% | 56,729 | 51,083,758 |
| 2024-01-22 | 9.61 | 9.67 | 8.9 | 9 | -6.74% | 80,458 | 74,671,992 |
| 2024-01-19 | 9.79 | 9.88 | 9.62 | 9.65 | -1.43% | 43,590 | 42,380,546 |
| 2024-01-18 | 9.73 | 9.89 | 9.45 | 9.79 | -0.1% | 80,026 | 77,005,706 |
| 2024-01-17 | 10.1 | 10.12 | 9.8 | 9.8 | -3.16% | 44,094 | 43,849,002 |
| 2024-01-16 | 10.14 | 10.26 | 9.94 | 10.12 | -0.59% | 54,684 | 54,995,868 |
| 2024-01-15 | 10.1 | 10.3 | 10.02 | 10.18 | +0.69% | 46,165 | 46,965,408 |
| 2024-01-12 | 10.3 | 10.33 | 10.11 | 10.11 | -2.03% | 43,683 | 44,607,324 |
| 2024-01-11 | 10 | 10.39 | 9.98 | 10.32 | +2.79% | 60,320 | 61,828,010 |
| 2024-01-10 | 10.14 | 10.21 | 9.88 | 10.04 | -1.57% | 60,768 | 60,940,461 |
| 2024-01-09 | 10.3 | 10.41 | 10.16 | 10.2 | -0.2% | 54,613 | 56,167,229 |
| 2024-01-08 | 10.61 | 10.61 | 10.22 | 10.22 | -3.49% | 72,482 | 74,809,569 |
| 2024-01-05 | 10.8 | 10.92 | 10.55 | 10.59 | -2.13% | 65,715 | 70,376,896 |
| 2024-01-04 | 11.03 | 11.08 | 10.8 | 10.82 | -1.99% | 49,032 | 53,407,194 |
| 2024-01-03 | 11.15 | 11.27 | 10.95 | 11.04 | -1.52% | 55,882 | 61,875,193 |
| 2024-01-02 | 11.26 | 11.33 | 11.2 | 11.21 | -0.71% | 50,416 | 56,718,356 |
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：