股票概览
10.04
-7.89%
-0.86
10.48
开盘价
10.51
最高价
9.9
最低价
263,454
成交量
数据更新至: 2024-03-29
技术指标
10.09
MA5 (5日均线)
10.54
MA10 (10日均线)
9.56
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 | 10.48 | 10.51 | 9.9 | 10.04 | -7.89% | 263,454 | 267,795,794 |
| 2024-03-28 | 10.43 | 11.16 | 10.12 | 10.9 | +10.66% | 335,185 | 354,097,801 |
| 2024-03-27 | 9.69 | 10.55 | 9.42 | 9.85 | +2.18% | 223,738 | 223,836,226 |
| 2024-03-26 | 9.8 | 9.9 | 9.46 | 9.64 | -3.6% | 142,271 | 137,081,287 |
| 2024-03-25 | 9.92 | 10.48 | 9.88 | 10 | +0.81% | 206,680 | 209,534,454 |
| 2024-03-22 | 10.52 | 10.52 | 9.8 | 9.92 | -7.89% | 272,351 | 274,340,572 |
| 2024-03-21 | 11.26 | 11.38 | 10.48 | 10.77 | -5.53% | 322,756 | 351,531,272 |
| 2024-03-20 | 11.78 | 12.19 | 11.21 | 11.4 | -3.63% | 364,537 | 424,932,724 |
| 2024-03-19 | 11.01 | 12.08 | 10.93 | 11.83 | +7.25% | 413,227 | 477,898,270 |
| 2024-03-18 | 11.18 | 12.5 | 10.62 | 11.03 | +2.89% | 397,902 | 445,877,362 |
| 2024-03-15 | 9.03 | 10.72 | 9.03 | 10.72 | +20.04% | 114,720 | 120,966,782 |
| 2024-03-14 | 8.67 | 9 | 8.62 | 8.93 | +3.12% | 64,144 | 56,632,208 |
| 2024-03-13 | 8.58 | 8.75 | 8.55 | 8.66 | +1.41% | 42,825 | 37,117,262 |
| 2024-03-12 | 8.62 | 8.69 | 8.36 | 8.54 | -0.7% | 43,122 | 36,655,377 |
| 2024-03-11 | 8.18 | 8.8 | 8.18 | 8.6 | +5.01% | 82,692 | 70,209,831 |
| 2024-03-08 | 8.09 | 8.21 | 8 | 8.19 | +2.25% | 37,949 | 30,825,055 |
| 2024-03-07 | 8.14 | 8.34 | 7.96 | 8.01 | -1.72% | 45,985 | 37,420,111 |
| 2024-03-06 | 7.85 | 8.26 | 7.76 | 8.15 | +3.69% | 65,928 | 52,803,275 |
| 2024-03-05 | 8.15 | 8.25 | 7.83 | 7.86 | -3.44% | 45,349 | 36,226,819 |
| 2024-03-04 | 8.21 | 8.21 | 7.89 | 8.14 | +0.37% | 55,058 | 44,449,287 |
| 2024-03-01 | 8.12 | 8.22 | 7.91 | 8.11 | 0% | 72,497 | 58,401,658 |
| 2024-02-29 | 7.77 | 8.15 | 7.65 | 8.11 | +3.71% | 80,119 | 63,855,771 |
| 2024-02-28 | 9.02 | 9.06 | 7.77 | 7.82 | -13.21% | 97,488 | 82,292,744 |
| 2024-02-27 | 8.6 | 9.05 | 8.42 | 9.01 | +5.13% | 53,651 | 47,343,453 |
| 2024-02-26 | 8.35 | 8.85 | 8.32 | 8.57 | +2.63% | 57,807 | 50,004,079 |
| 2024-02-23 | 7.93 | 8.4 | 7.9 | 8.35 | +5.96% | 61,981 | 50,819,550 |
| 2024-02-22 | 7.5 | 7.98 | 7.46 | 7.88 | +5.77% | 53,708 | 41,736,193 |
| 2024-02-21 | 7.21 | 7.75 | 7.16 | 7.45 | +2.05% | 54,579 | 41,094,917 |
| 2024-02-20 | 7.08 | 7.35 | 6.98 | 7.3 | +2.96% | 51,145 | 36,846,597 |
| 2024-02-19 | 6.89 | 7.22 | 6.82 | 7.09 | +5.51% | 78,389 | 55,411,054 |
| 2024-02-08 | 6.13 | 6.82 | 5.95 | 6.72 | +9.62% | 100,604 | 64,681,855 |
| 2024-02-07 | 6.55 | 6.63 | 6 | 6.13 | -6.55% | 82,309 | 51,754,074 |
| 2024-02-06 | 6.42 | 6.72 | 6.23 | 6.56 | -1.35% | 87,539 | 56,775,449 |
| 2024-02-05 | 7.48 | 7.64 | 6.53 | 6.65 | -13.3% | 91,030 | 62,327,135 |
| 2024-02-02 | 8.23 | 8.5 | 7.35 | 7.67 | -7.14% | 64,369 | 50,678,072 |
| 2024-02-01 | 8.23 | 8.38 | 7.96 | 8.26 | +0.36% | 73,138 | 60,021,693 |
| 2024-01-31 | 8.92 | 8.94 | 8.22 | 8.23 | -4.97% | 56,989 | 48,469,456 |
| 2024-01-30 | 9.17 | 9.17 | 8.63 | 8.66 | -5.36% | 31,905 | 28,220,330 |
| 2024-01-29 | 9.58 | 9.68 | 9.12 | 9.15 | -3.79% | 37,619 | 34,968,750 |
| 2024-01-26 | 9.59 | 9.78 | 9.45 | 9.51 | -0.11% | 34,790 | 33,387,086 |
| 2024-01-25 | 8.99 | 9.54 | 8.84 | 9.52 | +6.61% | 38,725 | 35,762,093 |
| 2024-01-24 | 8.87 | 9 | 8.53 | 8.93 | +1.02% | 39,523 | 34,776,570 |
| 2024-01-23 | 9.17 | 9.21 | 8.78 | 8.84 | -4.02% | 58,908 | 52,318,461 |
| 2024-01-22 | 10.06 | 10.07 | 9.07 | 9.21 | -8.08% | 56,918 | 54,311,150 |
| 2024-01-19 | 10.21 | 10.27 | 10 | 10.02 | -1.38% | 24,533 | 24,778,813 |
| 2024-01-18 | 10.31 | 10.43 | 9.89 | 10.16 | -1.65% | 40,249 | 40,562,498 |
| 2024-01-17 | 10.51 | 10.6 | 10.31 | 10.33 | -1.81% | 24,823 | 26,038,488 |
| 2024-01-16 | 10.5 | 10.61 | 10.39 | 10.52 | +0.1% | 27,884 | 29,216,211 |
| 2024-01-15 | 10.52 | 10.62 | 10.46 | 10.51 | -0.28% | 24,654 | 25,933,608 |
| 2024-01-12 | 10.62 | 10.7 | 10.51 | 10.54 | -1.31% | 22,483 | 23,838,469 |
| 2024-01-11 | 10.54 | 10.8 | 10.54 | 10.68 | +0.66% | 23,304 | 24,899,064 |
| 2024-01-10 | 10.67 | 10.77 | 10.44 | 10.61 | -0.75% | 26,692 | 28,379,684 |
| 2024-01-09 | 10.78 | 10.83 | 10.62 | 10.69 | +0.66% | 30,132 | 32,321,957 |
| 2024-01-08 | 10.85 | 10.86 | 10.6 | 10.62 | -2.03% | 22,795 | 24,419,149 |
| 2024-01-05 | 11.02 | 11.06 | 10.76 | 10.84 | -1.45% | 17,911 | 19,538,666 |
| 2024-01-04 | 11.08 | 11.08 | 10.9 | 11 | +0.09% | 23,435 | 25,721,597 |
| 2024-01-03 | 10.92 | 11.05 | 10.89 | 10.99 | +0.27% | 31,076 | 34,107,268 |
| 2024-01-02 | 10.9 | 11.04 | 10.8 | 10.96 | +0.83% | 35,885 | 39,260,716 |
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：