股票概览
9.75
+1.99%
+0.19
9.57
开盘价
9.79
最高价
9.57
最低价
50,313
成交量
数据更新至: 2024-03-29
技术指标
9.68
MA5 (5日均线)
9.86
MA10 (10日均线)
9.61
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 | 9.57 | 9.79 | 9.57 | 9.75 | +1.99% | 50,313 | 48,794,930 |
| 2024-03-28 | 9.44 | 9.71 | 9.44 | 9.56 | +1.27% | 70,302 | 67,274,237 |
| 2024-03-27 | 9.87 | 9.94 | 9.44 | 9.44 | -5.13% | 66,095 | 64,102,147 |
| 2024-03-26 | 9.72 | 9.99 | 9.63 | 9.95 | +2.47% | 73,037 | 71,655,072 |
| 2024-03-25 | 9.9 | 9.99 | 9.71 | 9.71 | -2.22% | 63,405 | 62,277,712 |
| 2024-03-22 | 10.15 | 10.19 | 9.88 | 9.93 | -2.36% | 71,588 | 71,501,598 |
| 2024-03-21 | 10.24 | 10.33 | 10.04 | 10.17 | -0.59% | 70,697 | 71,890,241 |
| 2024-03-20 | 9.88 | 10.28 | 9.85 | 10.23 | +3.23% | 102,020 | 103,039,495 |
| 2024-03-19 | 9.88 | 10.08 | 9.85 | 9.91 | -0.2% | 87,044 | 86,805,587 |
| 2024-03-18 | 9.66 | 9.96 | 9.63 | 9.93 | +2.8% | 92,616 | 90,507,241 |
| 2024-03-15 | 9.38 | 9.7 | 9.35 | 9.66 | +2.77% | 72,470 | 69,197,231 |
| 2024-03-14 | 9.53 | 9.58 | 9.28 | 9.4 | -1.05% | 52,183 | 49,285,510 |
| 2024-03-13 | 9.55 | 9.6 | 9.41 | 9.5 | -0.63% | 58,851 | 55,874,841 |
| 2024-03-12 | 9.7 | 9.7 | 9.37 | 9.56 | -0.1% | 83,064 | 78,993,277 |
| 2024-03-11 | 9.16 | 9.63 | 9.07 | 9.57 | +5.16% | 115,558 | 108,873,275 |
| 2024-03-08 | 9.1 | 9.18 | 9.01 | 9.1 | 0% | 47,264 | 42,984,426 |
| 2024-03-07 | 9.2 | 9.32 | 9.1 | 9.1 | -1.09% | 50,955 | 46,883,574 |
| 2024-03-06 | 9.1 | 9.38 | 9.04 | 9.2 | +0.88% | 48,962 | 45,007,016 |
| 2024-03-05 | 9.23 | 9.27 | 9.08 | 9.12 | -2.15% | 59,987 | 54,888,586 |
| 2024-03-04 | 9.37 | 9.54 | 9.23 | 9.32 | -0.75% | 72,055 | 67,233,889 |
| 2024-03-01 | 9.31 | 9.5 | 9.18 | 9.39 | +0.86% | 82,085 | 76,540,270 |
| 2024-02-29 | 8.9 | 9.32 | 8.87 | 9.31 | +3.56% | 113,163 | 103,445,885 |
| 2024-02-28 | 9.36 | 9.98 | 8.96 | 8.99 | -3.95% | 178,751 | 171,206,865 |
| 2024-02-27 | 9.13 | 9.36 | 9.01 | 9.36 | +2.52% | 71,280 | 65,566,301 |
| 2024-02-26 | 9.11 | 9.28 | 8.98 | 9.13 | +1% | 84,652 | 77,229,528 |
| 2024-02-23 | 8.85 | 9.05 | 8.76 | 9.04 | +2.26% | 69,181 | 61,899,022 |
| 2024-02-22 | 8.72 | 8.89 | 8.65 | 8.84 | +1.14% | 58,391 | 51,279,745 |
| 2024-02-21 | 8.42 | 9.11 | 8.36 | 8.74 | +3.43% | 106,784 | 94,083,979 |
| 2024-02-20 | 8.64 | 8.64 | 8.3 | 8.45 | -2.2% | 77,345 | 65,107,227 |
| 2024-02-19 | 8.94 | 9.1 | 8.55 | 8.64 | -3.36% | 131,954 | 115,079,873 |
| 2024-02-08 | 8 | 9.16 | 7.91 | 8.94 | +11.19% | 164,323 | 143,946,325 |
| 2024-02-07 | 7.69 | 8.1 | 7.51 | 8.04 | +8.21% | 144,981 | 114,923,689 |
| 2024-02-06 | 6.8 | 7.63 | 6.77 | 7.43 | +6.91% | 130,313 | 93,331,709 |
| 2024-02-05 | 8.01 | 8.01 | 6.83 | 6.95 | -13.56% | 159,668 | 115,092,862 |
| 2024-02-02 | 8.59 | 8.65 | 7.72 | 8.04 | -5.74% | 102,731 | 83,734,711 |
| 2024-02-01 | 8.72 | 8.82 | 8.43 | 8.53 | -1.95% | 69,549 | 59,959,304 |
| 2024-01-31 | 9.15 | 9.33 | 8.68 | 8.7 | -4.4% | 78,732 | 70,555,435 |
| 2024-01-30 | 9.35 | 9.49 | 9.09 | 9.1 | -3.4% | 38,269 | 35,571,711 |
| 2024-01-29 | 9.79 | 9.88 | 9.41 | 9.42 | -3.58% | 40,741 | 39,049,420 |
| 2024-01-26 | 9.85 | 9.95 | 9.66 | 9.77 | -0.2% | 47,203 | 46,488,670 |
| 2024-01-25 | 9.6 | 9.83 | 9.43 | 9.79 | +2.84% | 48,071 | 46,482,304 |
| 2024-01-24 | 9.5 | 9.57 | 9.12 | 9.52 | +1.6% | 60,501 | 56,777,923 |
| 2024-01-23 | 9.35 | 9.49 | 9.13 | 9.37 | +0.75% | 64,016 | 59,668,844 |
| 2024-01-22 | 10.17 | 10.2 | 9.25 | 9.3 | -8.64% | 98,304 | 95,069,880 |
| 2024-01-19 | 10.38 | 10.62 | 10.16 | 10.18 | -1.93% | 54,394 | 56,235,043 |
| 2024-01-18 | 10.58 | 10.6 | 10.1 | 10.38 | -1.89% | 67,584 | 69,584,136 |
| 2024-01-17 | 10.91 | 10.91 | 10.58 | 10.58 | -2.4% | 36,028 | 38,697,943 |
| 2024-01-16 | 10.85 | 10.98 | 10.67 | 10.84 | +0.28% | 41,387 | 44,688,364 |
| 2024-01-15 | 10.88 | 10.99 | 10.72 | 10.81 | -1.01% | 40,834 | 44,191,686 |
| 2024-01-12 | 10.84 | 11.08 | 10.8 | 10.92 | +0.37% | 44,486 | 48,745,204 |
| 2024-01-11 | 10.59 | 10.96 | 10.43 | 10.88 | +3.23% | 53,045 | 56,856,337 |
| 2024-01-10 | 10.48 | 10.75 | 10.35 | 10.54 | +0.57% | 45,290 | 47,885,726 |
| 2024-01-09 | 10.54 | 10.7 | 10.4 | 10.48 | -0.47% | 47,099 | 49,542,626 |
| 2024-01-08 | 10.7 | 10.85 | 10.52 | 10.53 | -2.41% | 44,647 | 47,580,908 |
| 2024-01-05 | 10.89 | 11.16 | 10.74 | 10.79 | -1.01% | 53,005 | 58,051,159 |
| 2024-01-04 | 11.02 | 11.03 | 10.81 | 10.9 | -1.09% | 31,197 | 33,949,483 |
| 2024-01-03 | 11.16 | 11.19 | 10.91 | 11.02 | 0% | 36,913 | 40,650,260 |
| 2024-01-02 | 11.14 | 11.14 | 11 | 11.02 | -1.08% | 42,668 | 47,197,837 |
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：