股票概览
9.9
+2.27%
+0.22
9.64
开盘价
10
最高价
9.64
最低价
30,686
成交量
数据更新至: 2024-03-29
技术指标
9.61
MA5 (5日均线)
9.83
MA10 (10日均线)
9.55
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 | 9.64 | 10 | 9.64 | 9.9 | +2.27% | 30,686 | 30,165,249 |
| 2024-03-28 | 9.24 | 9.7 | 9.24 | 9.68 | +4.31% | 30,260 | 28,943,068 |
| 2024-03-27 | 9.63 | 9.65 | 9.26 | 9.28 | -3.63% | 25,384 | 23,993,190 |
| 2024-03-26 | 9.6 | 9.74 | 9.38 | 9.63 | +0.84% | 27,188 | 25,977,100 |
| 2024-03-25 | 9.92 | 10.06 | 9.52 | 9.55 | -3.63% | 29,656 | 28,961,977 |
| 2024-03-22 | 10.17 | 10.24 | 9.83 | 9.91 | -2.94% | 36,006 | 35,969,691 |
| 2024-03-21 | 10.18 | 10.35 | 9.91 | 10.21 | +0.2% | 37,367 | 37,867,371 |
| 2024-03-20 | 9.95 | 10.19 | 9.92 | 10.19 | +2.41% | 25,071 | 25,256,139 |
| 2024-03-19 | 10 | 10.04 | 9.88 | 9.95 | -0.1% | 30,215 | 30,121,230 |
| 2024-03-18 | 9.67 | 10.05 | 9.67 | 9.96 | +3% | 37,457 | 37,137,186 |
| 2024-03-15 | 9.45 | 9.7 | 9.37 | 9.67 | +2% | 29,521 | 28,297,464 |
| 2024-03-14 | 9.53 | 9.63 | 9.3 | 9.48 | -0.52% | 27,941 | 26,577,679 |
| 2024-03-13 | 9.5 | 9.59 | 9.29 | 9.53 | +0.32% | 33,118 | 31,335,050 |
| 2024-03-12 | 9.36 | 9.5 | 9.21 | 9.5 | +2.81% | 42,782 | 40,135,544 |
| 2024-03-11 | 9.1 | 9.25 | 9.08 | 9.24 | +1.87% | 28,891 | 26,542,375 |
| 2024-03-08 | 8.96 | 9.13 | 8.88 | 9.07 | +1% | 27,199 | 24,521,985 |
| 2024-03-07 | 9.07 | 9.28 | 8.98 | 8.98 | -0.77% | 34,612 | 31,537,871 |
| 2024-03-06 | 8.89 | 9.18 | 8.81 | 9.05 | +1.69% | 35,632 | 32,235,082 |
| 2024-03-05 | 9.2 | 9.22 | 8.89 | 8.9 | -3.78% | 37,803 | 34,050,961 |
| 2024-03-04 | 9.38 | 9.42 | 9 | 9.25 | -1.39% | 47,110 | 43,336,956 |
| 2024-03-01 | 9.25 | 9.63 | 9.21 | 9.38 | +1.08% | 50,687 | 47,550,659 |
| 2024-02-29 | 8.88 | 9.32 | 8.7 | 9.28 | +4.04% | 65,912 | 60,152,263 |
| 2024-02-28 | 9.8 | 10.18 | 8.85 | 8.92 | -9.16% | 102,997 | 99,187,854 |
| 2024-02-27 | 9.45 | 9.83 | 9.41 | 9.82 | +2.51% | 80,953 | 78,384,427 |
| 2024-02-26 | 9.47 | 9.72 | 9.25 | 9.58 | +0.52% | 107,708 | 102,654,199 |
| 2024-02-23 | 9.44 | 9.6 | 9.19 | 9.53 | -1.14% | 133,014 | 124,731,842 |
| 2024-02-22 | 9 | 10.33 | 8.9 | 9.64 | +3.77% | 154,013 | 146,806,395 |
| 2024-02-21 | 8 | 9.79 | 7.8 | 9.29 | +13.85% | 155,067 | 142,004,098 |
| 2024-02-20 | 7.87 | 8.28 | 7.65 | 8.16 | +4.62% | 65,256 | 52,622,756 |
| 2024-02-19 | 7.48 | 8.01 | 7.31 | 7.8 | +6.27% | 76,889 | 59,299,951 |
| 2024-02-08 | 6.55 | 7.45 | 6.3 | 7.34 | +12.06% | 100,613 | 69,806,719 |
| 2024-02-07 | 7.69 | 7.7 | 6.44 | 6.55 | -13.47% | 113,679 | 77,930,720 |
| 2024-02-06 | 7.78 | 7.96 | 6.61 | 7.57 | -2.32% | 99,703 | 72,651,316 |
| 2024-02-05 | 9.34 | 9.48 | 7.68 | 7.75 | -19.19% | 99,030 | 81,103,128 |
| 2024-02-02 | 10.36 | 10.84 | 9.26 | 9.59 | -8.75% | 87,787 | 87,689,130 |
| 2024-02-01 | 11 | 11.42 | 10.41 | 10.51 | -7.16% | 83,401 | 89,479,240 |
| 2024-01-31 | 11.55 | 12.57 | 11.23 | 11.32 | -0.53% | 106,936 | 124,576,158 |
| 2024-01-30 | 11.43 | 12.4 | 11.11 | 11.38 | -4.29% | 119,418 | 138,196,661 |
| 2024-01-29 | 11.97 | 13.69 | 11.89 | 11.89 | -0.67% | 135,645 | 171,575,804 |
| 2024-01-26 | 11.79 | 12.58 | 11.66 | 11.97 | +2.66% | 54,119 | 65,569,275 |
| 2024-01-25 | 10.96 | 11.69 | 10.8 | 11.66 | +7.37% | 36,975 | 41,970,157 |
| 2024-01-24 | 10.56 | 10.94 | 10.44 | 10.86 | +3.13% | 37,282 | 39,810,508 |
| 2024-01-23 | 10.79 | 10.94 | 10.3 | 10.53 | -2.77% | 34,110 | 35,836,379 |
| 2024-01-22 | 11.61 | 11.73 | 10.61 | 10.83 | -6.72% | 28,364 | 31,505,697 |
| 2024-01-19 | 11.79 | 11.86 | 11.57 | 11.61 | -1.19% | 20,431 | 23,864,472 |
| 2024-01-18 | 12.08 | 12.18 | 11.47 | 11.75 | -3.13% | 33,930 | 39,860,422 |
| 2024-01-17 | 12.41 | 12.49 | 11.97 | 12.13 | -2.73% | 16,182 | 19,852,149 |
| 2024-01-16 | 12.61 | 12.62 | 12.23 | 12.47 | -0.64% | 18,544 | 22,961,395 |
| 2024-01-15 | 12.55 | 12.71 | 12.36 | 12.55 | 0% | 15,246 | 19,085,426 |
| 2024-01-12 | 12.74 | 12.9 | 12.5 | 12.55 | -1.34% | 15,881 | 20,136,313 |
| 2024-01-11 | 12.51 | 12.75 | 12.44 | 12.72 | +1.44% | 17,248 | 21,776,694 |
| 2024-01-10 | 12.67 | 12.77 | 12.49 | 12.54 | -1.18% | 23,435 | 29,560,553 |
| 2024-01-09 | 12.63 | 12.78 | 12.56 | 12.69 | +0.55% | 18,571 | 23,537,793 |
| 2024-01-08 | 12.94 | 12.99 | 12.51 | 12.62 | -0.63% | 19,796 | 25,167,202 |
| 2024-01-05 | 13.06 | 13.06 | 12.65 | 12.7 | -1.7% | 21,233 | 27,190,881 |
| 2024-01-04 | 12.96 | 12.96 | 12.82 | 12.92 | +0.23% | 16,660 | 21,485,336 |
| 2024-01-03 | 12.86 | 12.92 | 12.76 | 12.89 | +0.08% | 20,514 | 26,346,320 |
| 2024-01-02 | 12.62 | 12.93 | 12.6 | 12.88 | +2.38% | 22,303 | 28,582,272 |
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：