股票概览
9.55
+2.36%
+0.22
9.32
开盘价
9.69
最高价
9.24
最低价
54,874
成交量
数据更新至: 2024-03-29
技术指标
9.38
MA5 (5日均线)
9.63
MA10 (10日均线)
9.47
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 | 9.32 | 9.69 | 9.24 | 9.55 | +2.36% | 54,874 | 51,822,555 |
| 2024-03-28 | 9.06 | 9.46 | 9 | 9.33 | +2.98% | 51,466 | 47,947,885 |
| 2024-03-27 | 9.5 | 9.51 | 9.03 | 9.06 | -4.83% | 51,689 | 47,735,904 |
| 2024-03-26 | 9.38 | 9.63 | 9.24 | 9.52 | +0.95% | 48,055 | 45,704,898 |
| 2024-03-25 | 9.88 | 9.95 | 9.38 | 9.43 | -4.84% | 56,845 | 54,977,814 |
| 2024-03-22 | 9.93 | 10 | 9.68 | 9.91 | -0.6% | 56,263 | 55,323,463 |
| 2024-03-21 | 10.07 | 10.19 | 9.8 | 9.97 | -1.58% | 72,058 | 71,609,876 |
| 2024-03-20 | 9.74 | 10.26 | 9.73 | 10.13 | +4.22% | 98,899 | 99,236,032 |
| 2024-03-19 | 9.67 | 9.91 | 9.61 | 9.72 | +0.31% | 54,647 | 53,292,444 |
| 2024-03-18 | 9.48 | 9.72 | 9.43 | 9.69 | +2.65% | 59,430 | 56,965,320 |
| 2024-03-15 | 9.37 | 9.49 | 9.24 | 9.44 | +0.96% | 42,044 | 39,351,732 |
| 2024-03-14 | 9.46 | 9.59 | 9.16 | 9.35 | -1.68% | 56,086 | 52,652,407 |
| 2024-03-13 | 9.59 | 9.65 | 9.4 | 9.51 | -0.83% | 47,198 | 44,871,911 |
| 2024-03-12 | 9.43 | 9.63 | 9.26 | 9.59 | +1.91% | 58,401 | 55,211,381 |
| 2024-03-11 | 9.21 | 9.44 | 9.1 | 9.41 | +2.06% | 41,364 | 38,390,677 |
| 2024-03-08 | 9.13 | 9.37 | 9.04 | 9.22 | +0.33% | 48,222 | 44,105,719 |
| 2024-03-07 | 9.29 | 9.5 | 9.18 | 9.19 | +0.77% | 65,927 | 61,526,158 |
| 2024-03-06 | 9.05 | 9.25 | 8.97 | 9.12 | +0.77% | 35,338 | 32,152,313 |
| 2024-03-05 | 9.18 | 9.28 | 9.03 | 9.05 | -2.06% | 45,450 | 41,542,896 |
| 2024-03-04 | 9.32 | 9.36 | 9.07 | 9.24 | -0.32% | 39,486 | 36,416,982 |
| 2024-03-01 | 9.2 | 9.34 | 9.12 | 9.27 | +0.32% | 49,891 | 46,066,946 |
| 2024-02-29 | 8.68 | 9.33 | 8.68 | 9.24 | +3.94% | 65,998 | 60,513,258 |
| 2024-02-28 | 9.72 | 9.85 | 8.82 | 8.89 | -9.01% | 115,489 | 107,966,967 |
| 2024-02-27 | 9.38 | 9.77 | 9.17 | 9.77 | +3.39% | 69,286 | 66,149,366 |
| 2024-02-26 | 9.56 | 9.58 | 9.04 | 9.45 | +2.49% | 85,807 | 80,370,746 |
| 2024-02-23 | 8.79 | 9.26 | 8.74 | 9.22 | +5.61% | 92,216 | 82,934,215 |
| 2024-02-22 | 8.28 | 8.77 | 8.28 | 8.73 | +4.68% | 71,367 | 61,713,219 |
| 2024-02-21 | 8.09 | 8.73 | 8.03 | 8.34 | +0.85% | 85,591 | 72,164,199 |
| 2024-02-20 | 8.16 | 8.41 | 7.99 | 8.27 | +2.99% | 92,375 | 76,084,044 |
| 2024-02-19 | 7.71 | 8.58 | 7.7 | 8.03 | +7.5% | 103,661 | 83,428,858 |
| 2024-02-08 | 6.46 | 7.53 | 6.21 | 7.47 | +17.08% | 115,378 | 81,162,957 |
| 2024-02-07 | 6.56 | 6.9 | 6.32 | 6.38 | -4.49% | 96,206 | 63,037,708 |
| 2024-02-06 | 6.3 | 7 | 5.93 | 6.68 | +1.21% | 111,361 | 70,656,164 |
| 2024-02-05 | 7.7 | 7.71 | 6.53 | 6.6 | -14.17% | 101,491 | 69,844,314 |
| 2024-02-02 | 8.3 | 8.48 | 7.41 | 7.69 | -5.99% | 63,081 | 49,760,875 |
| 2024-02-01 | 8.3 | 8.44 | 7.94 | 8.18 | -2.97% | 60,570 | 49,787,981 |
| 2024-01-31 | 9.01 | 9.17 | 8.38 | 8.43 | -6.44% | 53,474 | 46,529,302 |
| 2024-01-30 | 9.32 | 9.74 | 9.01 | 9.01 | -4.86% | 41,421 | 38,244,147 |
| 2024-01-29 | 9.7 | 9.89 | 9.44 | 9.47 | -3.37% | 30,348 | 29,063,694 |
| 2024-01-26 | 9.79 | 9.95 | 9.72 | 9.8 | +0.1% | 38,571 | 37,893,796 |
| 2024-01-25 | 9.48 | 9.9 | 9.35 | 9.79 | +2.84% | 65,592 | 63,420,177 |
| 2024-01-24 | 9.51 | 9.6 | 9 | 9.52 | +0.11% | 71,689 | 66,576,756 |
| 2024-01-23 | 9.58 | 9.72 | 9.2 | 9.51 | -0.73% | 92,157 | 86,988,603 |
| 2024-01-22 | 10.07 | 10.33 | 9.43 | 9.58 | -4.87% | 67,420 | 66,679,959 |
| 2024-01-19 | 10.3 | 10.38 | 10.05 | 10.07 | -2.89% | 31,090 | 31,648,008 |
| 2024-01-18 | 10.44 | 10.61 | 9.99 | 10.37 | -1.61% | 57,237 | 58,323,035 |
| 2024-01-17 | 10.96 | 10.97 | 10.51 | 10.54 | -3.74% | 31,494 | 33,626,957 |
| 2024-01-16 | 10.99 | 11.14 | 10.8 | 10.95 | -0.45% | 26,865 | 29,390,487 |
| 2024-01-15 | 11.13 | 11.13 | 10.85 | 11 | -1.08% | 18,842 | 20,683,031 |
| 2024-01-12 | 11.08 | 11.49 | 11.08 | 11.12 | +0.36% | 35,805 | 40,331,377 |
| 2024-01-11 | 10.59 | 11.19 | 10.59 | 11.08 | +4.73% | 47,705 | 52,245,271 |
| 2024-01-10 | 10.9 | 11 | 10.57 | 10.58 | -3.56% | 35,575 | 38,227,562 |
| 2024-01-09 | 10.98 | 11.12 | 10.86 | 10.97 | +0.46% | 21,608 | 23,743,388 |
| 2024-01-08 | 11.01 | 11.22 | 10.91 | 10.92 | -1.09% | 30,105 | 33,274,389 |
| 2024-01-05 | 11.28 | 11.29 | 10.94 | 11.04 | -1.87% | 22,418 | 24,880,741 |
| 2024-01-04 | 11.24 | 11.31 | 11.1 | 11.25 | +0.27% | 17,289 | 19,413,731 |
| 2024-01-03 | 11.36 | 11.38 | 11.14 | 11.22 | -0.88% | 29,009 | 32,610,485 |
| 2024-01-02 | 11.54 | 11.73 | 11.32 | 11.32 | -1.82% | 36,117 | 41,531,168 |
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：