股票概览
10.06
+2.65%
+0.26
9.89
开盘价
10.1
最高价
9.8
最低价
56,661
成交量
数据更新至: 2024-03-29
技术指标
9.87
MA5 (5日均线)
10.16
MA10 (10日均线)
10.01
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 | 9.89 | 10.1 | 9.8 | 10.06 | +2.65% | 56,661 | 56,354,798 |
| 2024-03-28 | 9.61 | 9.99 | 9.5 | 9.8 | +3.16% | 63,658 | 62,312,309 |
| 2024-03-27 | 9.9 | 9.98 | 9.5 | 9.5 | -4.33% | 56,969 | 55,237,317 |
| 2024-03-26 | 10.09 | 10.16 | 9.82 | 9.93 | -1.39% | 63,661 | 63,629,218 |
| 2024-03-25 | 10.39 | 10.5 | 10.03 | 10.07 | -3.27% | 66,937 | 69,161,026 |
| 2024-03-22 | 10.53 | 10.56 | 10.24 | 10.41 | -2.35% | 79,492 | 82,546,600 |
| 2024-03-21 | 10.53 | 10.67 | 10.41 | 10.66 | +1.81% | 85,084 | 90,059,605 |
| 2024-03-20 | 10.36 | 10.5 | 10.31 | 10.47 | +1.55% | 64,386 | 67,078,427 |
| 2024-03-19 | 10.36 | 10.47 | 10.3 | 10.31 | -0.87% | 62,422 | 64,689,247 |
| 2024-03-18 | 10.17 | 10.4 | 10.12 | 10.4 | +1.96% | 75,131 | 77,021,236 |
| 2024-03-15 | 10.15 | 10.25 | 9.98 | 10.2 | +0.2% | 67,962 | 68,778,950 |
| 2024-03-14 | 10.4 | 10.5 | 10.01 | 10.18 | -3.69% | 126,198 | 129,322,802 |
| 2024-03-13 | 10 | 10.74 | 9.91 | 10.57 | +5.17% | 170,936 | 177,435,333 |
| 2024-03-12 | 10.18 | 10.25 | 9.99 | 10.05 | 0% | 88,653 | 89,455,339 |
| 2024-03-11 | 9.82 | 10.13 | 9.61 | 10.05 | +4.36% | 113,319 | 112,398,568 |
| 2024-03-08 | 9.4 | 9.63 | 9.35 | 9.63 | +2.56% | 44,298 | 42,076,922 |
| 2024-03-07 | 9.6 | 9.68 | 9.35 | 9.39 | -1.68% | 48,965 | 46,577,193 |
| 2024-03-06 | 9.31 | 9.56 | 9.3 | 9.55 | +1.92% | 52,230 | 49,500,954 |
| 2024-03-05 | 9.5 | 9.56 | 9.3 | 9.37 | -1.99% | 53,117 | 50,129,792 |
| 2024-03-04 | 9.7 | 9.76 | 9.35 | 9.56 | -1.44% | 65,527 | 62,384,127 |
| 2024-03-01 | 9.43 | 9.81 | 9.31 | 9.7 | +3.19% | 73,441 | 70,149,986 |
| 2024-02-29 | 8.93 | 9.49 | 8.9 | 9.4 | +3.18% | 87,299 | 81,111,280 |
| 2024-02-28 | 9.9 | 10.3 | 9.05 | 9.11 | -6.76% | 167,049 | 164,161,644 |
| 2024-02-27 | 9.42 | 9.77 | 9.4 | 9.77 | +2.09% | 84,447 | 80,879,812 |
| 2024-02-26 | 9.4 | 9.75 | 9.18 | 9.57 | +2.79% | 104,185 | 98,400,150 |
| 2024-02-23 | 8.88 | 9.33 | 8.84 | 9.31 | +5.44% | 101,411 | 92,216,695 |
| 2024-02-22 | 8.52 | 8.91 | 8.52 | 8.83 | +2.91% | 84,964 | 74,552,641 |
| 2024-02-21 | 8.25 | 8.97 | 8.2 | 8.58 | +2.75% | 113,017 | 97,764,884 |
| 2024-02-20 | 8.3 | 8.41 | 8.17 | 8.35 | 0% | 71,653 | 59,409,533 |
| 2024-02-19 | 7.9 | 8.47 | 7.88 | 8.35 | +5.96% | 129,488 | 106,494,574 |
| 2024-02-08 | 6.91 | 7.99 | 6.91 | 7.88 | +14.2% | 114,801 | 84,739,633 |
| 2024-02-07 | 7.44 | 7.44 | 6.75 | 6.9 | -5.48% | 120,546 | 85,006,373 |
| 2024-02-06 | 7.01 | 7.5 | 6.5 | 7.3 | +2.38% | 133,006 | 93,466,016 |
| 2024-02-05 | 7.96 | 7.99 | 6.86 | 7.13 | -10.99% | 131,286 | 95,283,030 |
| 2024-02-02 | 8.56 | 8.68 | 7.7 | 8.01 | -5.54% | 89,346 | 73,507,234 |
| 2024-02-01 | 8.71 | 8.75 | 8.27 | 8.48 | -1.97% | 78,389 | 66,817,747 |
| 2024-01-31 | 9.28 | 9.31 | 8.65 | 8.65 | -2.04% | 109,971 | 98,486,553 |
| 2024-01-30 | 9.1 | 9.25 | 8.8 | 8.83 | -3.81% | 49,951 | 45,041,796 |
| 2024-01-29 | 9.71 | 9.75 | 9.17 | 9.18 | -4.38% | 42,623 | 39,885,082 |
| 2024-01-26 | 9.64 | 9.78 | 9.53 | 9.6 | -0.41% | 46,319 | 44,728,694 |
| 2024-01-25 | 9.26 | 9.66 | 9.06 | 9.64 | +4.56% | 70,932 | 66,722,362 |
| 2024-01-24 | 9.29 | 9.29 | 8.82 | 9.22 | +0.88% | 56,167 | 50,789,248 |
| 2024-01-23 | 9.06 | 9.22 | 8.94 | 9.14 | +0.22% | 55,275 | 50,162,717 |
| 2024-01-22 | 9.75 | 9.86 | 9.08 | 9.12 | -6.75% | 61,825 | 58,457,607 |
| 2024-01-19 | 10.02 | 10.02 | 9.77 | 9.78 | -2.88% | 43,599 | 42,939,856 |
| 2024-01-18 | 10.06 | 10.1 | 9.66 | 10.07 | +0.4% | 69,316 | 68,435,961 |
| 2024-01-17 | 10.39 | 10.49 | 10.02 | 10.03 | -3.19% | 57,939 | 59,317,359 |
| 2024-01-16 | 10.49 | 10.5 | 10.13 | 10.36 | -4.16% | 89,156 | 92,122,505 |
| 2024-01-15 | 10.87 | 10.88 | 10.75 | 10.81 | -0.46% | 23,863 | 25,783,179 |
| 2024-01-12 | 10.91 | 11.02 | 10.82 | 10.86 | -1% | 31,644 | 34,508,860 |
| 2024-01-11 | 10.64 | 10.98 | 10.64 | 10.97 | +3% | 52,760 | 57,183,584 |
| 2024-01-10 | 10.98 | 10.98 | 10.57 | 10.65 | -2.56% | 54,723 | 58,700,040 |
| 2024-01-09 | 11.03 | 11.18 | 10.84 | 10.93 | -0.91% | 56,638 | 62,327,140 |
| 2024-01-08 | 11.3 | 11.31 | 11.02 | 11.03 | -2.13% | 31,610 | 35,218,692 |
| 2024-01-05 | 11.54 | 11.59 | 11.16 | 11.27 | -2.59% | 58,346 | 66,243,972 |
| 2024-01-04 | 11.56 | 11.65 | 11.47 | 11.57 | -0.17% | 24,788 | 28,653,266 |
| 2024-01-03 | 11.66 | 11.73 | 11.46 | 11.59 | -0.94% | 41,449 | 47,956,772 |
| 2024-01-02 | 11.86 | 11.91 | 11.69 | 11.7 | -1.52% | 40,844 | 48,032,579 |
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：