股票概览
10.68
+3.39%
+0.35
10.24
开盘价
10.71
最高价
10.05
最低价
337,722
成交量
数据更新至: 2024-03-29
技术指标
10.25
MA5 (5日均线)
10.09
MA10 (10日均线)
9.82
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 | 10.24 | 10.71 | 10.05 | 10.68 | +3.39% | 337,722 | 351,893,230 |
| 2024-03-28 | 10 | 10.47 | 9.94 | 10.33 | +2.68% | 313,029 | 322,785,376 |
| 2024-03-27 | 10.08 | 10.3 | 9.85 | 10.06 | -0.49% | 333,236 | 336,227,437 |
| 2024-03-26 | 10 | 10.38 | 9.92 | 10.11 | +0.4% | 446,310 | 452,414,699 |
| 2024-03-25 | 10.43 | 10.56 | 9.9 | 10.07 | -4.82% | 495,478 | 502,086,387 |
| 2024-03-22 | 9.94 | 10.91 | 9.93 | 10.58 | +5.48% | 720,023 | 750,270,548 |
| 2024-03-21 | 10.01 | 10.45 | 9.98 | 10.03 | +0.91% | 582,883 | 592,963,060 |
| 2024-03-20 | 9.44 | 10.13 | 9.44 | 9.94 | +5.19% | 635,912 | 629,033,857 |
| 2024-03-19 | 9.6 | 9.7 | 9.42 | 9.45 | -2.07% | 293,893 | 280,284,396 |
| 2024-03-18 | 9.6 | 9.68 | 9.44 | 9.65 | +0.73% | 436,686 | 417,550,364 |
| 2024-03-15 | 9.37 | 9.75 | 9.35 | 9.58 | +1.27% | 354,928 | 339,568,935 |
| 2024-03-14 | 9.41 | 9.6 | 9.35 | 9.46 | -0.42% | 210,060 | 198,256,021 |
| 2024-03-13 | 9.39 | 9.66 | 9.31 | 9.5 | +1.6% | 309,753 | 294,576,555 |
| 2024-03-12 | 9.58 | 9.69 | 9.24 | 9.35 | -1.99% | 301,459 | 284,279,965 |
| 2024-03-11 | 9.45 | 9.58 | 9.3 | 9.54 | +0.21% | 308,451 | 291,799,075 |
| 2024-03-08 | 9.25 | 9.6 | 9.23 | 9.52 | +2.92% | 309,611 | 293,206,986 |
| 2024-03-07 | 9.65 | 9.68 | 9.22 | 9.25 | -4.44% | 483,929 | 454,689,874 |
| 2024-03-06 | 9.65 | 9.85 | 9.43 | 9.68 | -0.62% | 446,502 | 430,179,089 |
| 2024-03-05 | 9.8 | 9.97 | 9.59 | 9.74 | -1.91% | 481,203 | 469,975,582 |
| 2024-03-04 | 9.61 | 10.04 | 9.53 | 9.93 | +5.08% | 627,593 | 616,354,917 |
| 2024-03-01 | 9.08 | 9.54 | 9.04 | 9.45 | +4.07% | 521,701 | 484,106,814 |
| 2024-02-29 | 8.74 | 9.14 | 8.74 | 9.08 | +3.3% | 458,069 | 412,191,069 |
| 2024-02-28 | 9.2 | 9.3 | 8.77 | 8.79 | -4.46% | 556,018 | 502,487,602 |
| 2024-02-27 | 8.58 | 9.36 | 8.5 | 9.2 | +6.98% | 663,370 | 599,619,860 |
| 2024-02-26 | 8.05 | 8.73 | 8.03 | 8.6 | +5.01% | 617,576 | 523,347,919 |
| 2024-02-23 | 8.02 | 8.22 | 7.91 | 8.19 | +3.41% | 415,124 | 335,446,132 |
| 2024-02-22 | 7.84 | 7.97 | 7.8 | 7.92 | +0.89% | 210,428 | 165,827,127 |
| 2024-02-21 | 7.82 | 8.04 | 7.76 | 7.85 | -0.13% | 308,915 | 244,013,906 |
| 2024-02-20 | 7.91 | 7.99 | 7.71 | 7.86 | -1.63% | 393,319 | 309,015,180 |
| 2024-02-19 | 7.98 | 8.23 | 7.89 | 7.99 | +5.13% | 755,077 | 606,530,615 |
| 2024-02-08 | 7.73 | 7.93 | 7.53 | 7.6 | -1.55% | 576,787 | 448,148,154 |
| 2024-02-07 | 7.41 | 7.79 | 7.31 | 7.72 | +4.89% | 533,114 | 407,080,257 |
| 2024-02-06 | 6.74 | 7.4 | 6.67 | 7.36 | +8.08% | 406,219 | 288,459,305 |
| 2024-02-05 | 7 | 7.03 | 6.5 | 6.81 | -3.68% | 420,978 | 285,977,426 |
| 2024-02-02 | 7.16 | 7.33 | 6.87 | 7.07 | -1.12% | 302,084 | 215,585,156 |
| 2024-02-01 | 7.39 | 7.51 | 7.12 | 7.15 | -3.25% | 358,849 | 261,213,922 |
| 2024-01-31 | 7.6 | 7.69 | 7.38 | 7.39 | -3.15% | 287,748 | 216,768,521 |
| 2024-01-30 | 7.75 | 7.75 | 7.57 | 7.63 | -2.05% | 206,542 | 158,063,808 |
| 2024-01-29 | 8 | 8.02 | 7.67 | 7.79 | -3.23% | 322,363 | 251,891,114 |
| 2024-01-26 | 8.23 | 8.26 | 8 | 8.05 | -2.07% | 300,782 | 243,222,336 |
| 2024-01-25 | 8.05 | 8.25 | 7.92 | 8.22 | +1.99% | 332,594 | 270,146,887 |
| 2024-01-24 | 8.04 | 8.16 | 7.88 | 8.06 | +1.38% | 205,316 | 164,344,818 |
| 2024-01-23 | 7.61 | 8.05 | 7.57 | 7.95 | +4.19% | 282,502 | 221,370,443 |
| 2024-01-22 | 8.05 | 8.09 | 7.52 | 7.63 | -5.45% | 339,750 | 265,021,608 |
| 2024-01-19 | 8.08 | 8.3 | 8.06 | 8.07 | -0.74% | 248,804 | 203,283,845 |
| 2024-01-18 | 7.9 | 8.15 | 7.73 | 8.13 | +2.26% | 316,995 | 251,313,175 |
| 2024-01-17 | 8.12 | 8.22 | 7.93 | 7.95 | -3.05% | 246,716 | 199,051,528 |
| 2024-01-16 | 8.37 | 8.45 | 8.05 | 8.2 | -2.5% | 307,030 | 251,654,090 |
| 2024-01-15 | 8.29 | 8.59 | 8.19 | 8.41 | +1.45% | 341,924 | 288,166,164 |
| 2024-01-12 | 8.3 | 8.51 | 8.16 | 8.29 | -0.48% | 325,398 | 272,090,826 |
| 2024-01-11 | 7.93 | 8.45 | 7.86 | 8.33 | +5.18% | 433,972 | 356,577,220 |
| 2024-01-10 | 8.01 | 8.02 | 7.84 | 7.92 | -1.25% | 206,024 | 163,222,130 |
| 2024-01-09 | 7.9 | 8.07 | 7.86 | 8.02 | +2.04% | 224,183 | 178,632,448 |
| 2024-01-08 | 7.98 | 8.09 | 7.85 | 7.86 | -1.75% | 180,214 | 143,271,967 |
| 2024-01-05 | 8.14 | 8.16 | 7.96 | 8 | -2.08% | 191,634 | 154,459,015 |
| 2024-01-04 | 8.21 | 8.24 | 8.1 | 8.17 | -0.85% | 177,135 | 144,336,974 |
| 2024-01-03 | 8.15 | 8.38 | 8.14 | 8.24 | +0.37% | 277,948 | 229,107,610 |
| 2024-01-02 | 8.23 | 8.34 | 8.07 | 8.21 | +0.74% | 304,147 | 249,749,948 |
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：