股票概览
9.76
+6.09%
+0.56
9.22
开盘价
9.77
最高价
9.03
最低价
147,017
成交量
数据更新至: 2024-03-29
技术指标
9.36
MA5 (5日均线)
9.81
MA10 (10日均线)
9.84
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 | 9.22 | 9.77 | 9.03 | 9.76 | +6.09% | 147,017 | 138,750,309 |
| 2024-03-28 | 8.89 | 9.37 | 8.8 | 9.2 | +3.95% | 93,715 | 85,835,611 |
| 2024-03-27 | 9.4 | 9.43 | 8.8 | 8.85 | -6.05% | 100,290 | 90,877,530 |
| 2024-03-26 | 9.5 | 9.74 | 9.19 | 9.42 | -1.46% | 93,497 | 88,568,824 |
| 2024-03-25 | 10.08 | 10.18 | 9.56 | 9.56 | -5.63% | 121,295 | 119,794,561 |
| 2024-03-22 | 10.23 | 10.35 | 10.05 | 10.13 | -1.55% | 107,856 | 109,635,524 |
| 2024-03-21 | 10.38 | 10.39 | 10.03 | 10.29 | -0.68% | 139,383 | 142,552,550 |
| 2024-03-20 | 10.29 | 10.45 | 10.17 | 10.36 | +0.29% | 159,801 | 164,594,457 |
| 2024-03-19 | 10.2 | 10.55 | 10.13 | 10.33 | +1.77% | 241,555 | 250,205,887 |
| 2024-03-18 | 9.9 | 10.15 | 9.8 | 10.15 | +3.57% | 154,936 | 154,862,972 |
| 2024-03-15 | 9.58 | 9.89 | 9.41 | 9.8 | +2.3% | 108,918 | 105,168,369 |
| 2024-03-14 | 9.87 | 9.89 | 9.39 | 9.58 | -2.54% | 140,033 | 134,811,926 |
| 2024-03-13 | 9.83 | 9.99 | 9.76 | 9.83 | +0.1% | 154,090 | 151,830,896 |
| 2024-03-12 | 9.82 | 9.91 | 9.64 | 9.82 | +0.1% | 148,636 | 145,381,443 |
| 2024-03-11 | 9.78 | 9.92 | 9.56 | 9.81 | -1.31% | 163,975 | 159,489,039 |
| 2024-03-08 | 9.64 | 10.13 | 9.55 | 9.94 | +3.01% | 184,045 | 181,203,489 |
| 2024-03-07 | 10.06 | 10.29 | 9.61 | 9.65 | -5.48% | 252,442 | 250,680,239 |
| 2024-03-06 | 9.96 | 10.68 | 9.62 | 10.21 | +0.39% | 328,369 | 330,649,804 |
| 2024-03-05 | 9.58 | 10.5 | 9.47 | 10.17 | +2.83% | 351,098 | 353,500,256 |
| 2024-03-04 | 9.6 | 10.26 | 9.26 | 9.89 | +4.21% | 291,109 | 284,378,393 |
| 2024-03-01 | 8.81 | 9.77 | 8.78 | 9.49 | +7.11% | 271,754 | 254,437,094 |
| 2024-02-29 | 8.21 | 8.86 | 8.16 | 8.86 | +6.24% | 161,440 | 139,667,667 |
| 2024-02-28 | 9.23 | 9.43 | 8.28 | 8.34 | -11.28% | 250,480 | 223,547,164 |
| 2024-02-27 | 8.88 | 9.43 | 8.77 | 9.4 | +5.74% | 174,022 | 159,633,559 |
| 2024-02-26 | 8.66 | 9.13 | 8.65 | 8.89 | +3.01% | 184,574 | 163,803,269 |
| 2024-02-23 | 8.28 | 8.73 | 8.16 | 8.63 | +5.12% | 156,084 | 132,163,117 |
| 2024-02-22 | 7.93 | 8.26 | 7.9 | 8.21 | +3.4% | 128,340 | 104,581,446 |
| 2024-02-21 | 7.78 | 8.18 | 7.71 | 7.94 | +1.15% | 153,599 | 123,089,856 |
| 2024-02-20 | 7.77 | 7.93 | 7.54 | 7.85 | +1.29% | 130,946 | 101,995,371 |
| 2024-02-19 | 7.41 | 7.83 | 7.41 | 7.75 | +5.01% | 154,816 | 118,395,486 |
| 2024-02-08 | 6.43 | 7.55 | 6.43 | 7.38 | +12.84% | 175,002 | 122,639,533 |
| 2024-02-07 | 6.91 | 7.1 | 6.48 | 6.54 | -5.49% | 145,261 | 98,410,664 |
| 2024-02-06 | 6.69 | 7.26 | 6.08 | 6.92 | +4.37% | 176,089 | 115,966,200 |
| 2024-02-05 | 7.58 | 7.58 | 6.57 | 6.63 | -12.65% | 159,211 | 110,246,774 |
| 2024-02-02 | 7.97 | 8.22 | 7.31 | 7.59 | -6.18% | 152,784 | 118,549,951 |
| 2024-02-01 | 7.94 | 8.27 | 7.86 | 8.09 | +1% | 136,781 | 110,038,276 |
| 2024-01-31 | 8.8 | 8.98 | 7.99 | 8.01 | -9.29% | 190,232 | 158,797,702 |
| 2024-01-30 | 9.51 | 9.9 | 8.6 | 8.83 | -16.7% | 213,641 | 195,514,496 |
| 2024-01-29 | 10.84 | 11.13 | 10.53 | 10.6 | -2.21% | 120,869 | 130,324,429 |
| 2024-01-26 | 11.18 | 11.33 | 10.84 | 10.84 | -4.75% | 165,509 | 183,202,519 |
| 2024-01-25 | 11.3 | 11.6 | 10.8 | 11.38 | +0.53% | 206,682 | 231,983,948 |
| 2024-01-24 | 10.74 | 11.38 | 10.7 | 11.32 | +3.66% | 196,574 | 218,561,680 |
| 2024-01-23 | 10.8 | 11.07 | 10.36 | 10.92 | -1.97% | 191,486 | 205,821,158 |
| 2024-01-22 | 10.88 | 11.99 | 10.64 | 11.14 | +2.2% | 223,735 | 254,696,296 |
| 2024-01-19 | 11.82 | 11.91 | 10.9 | 10.9 | -9.77% | 240,249 | 273,407,796 |
| 2024-01-18 | 11.68 | 12.08 | 11.33 | 12.08 | +4.68% | 265,204 | 310,937,878 |
| 2024-01-17 | 12.18 | 12.18 | 11.49 | 11.54 | -6.48% | 237,349 | 279,383,303 |
| 2024-01-16 | 11.99 | 12.35 | 11.86 | 12.34 | +2.41% | 327,109 | 396,279,068 |
| 2024-01-15 | 12.25 | 12.49 | 11.95 | 12.05 | -2.27% | 233,264 | 282,281,632 |
| 2024-01-12 | 12.79 | 13 | 12 | 12.33 | -2.99% | 449,866 | 559,741,395 |
| 2024-01-11 | 10.48 | 12.71 | 10.41 | 12.71 | +20.02% | 400,557 | 472,223,805 |
| 2024-01-10 | 11.3 | 11.35 | 10.58 | 10.59 | -8.31% | 233,521 | 251,548,095 |
| 2024-01-09 | 11.77 | 12.33 | 11.26 | 11.55 | -0.94% | 268,515 | 315,872,218 |
| 2024-01-08 | 12.11 | 12.51 | 11.59 | 11.66 | -3.4% | 323,660 | 392,054,107 |
| 2024-01-05 | 11.2 | 13 | 11.17 | 12.07 | +7.58% | 417,443 | 509,999,107 |
| 2024-01-04 | 11.53 | 11.56 | 11.2 | 11.22 | -4.43% | 161,050 | 182,610,836 |
| 2024-01-03 | 11.99 | 12.17 | 11.66 | 11.74 | -4.71% | 220,280 | 260,961,918 |
| 2024-01-02 | 11.94 | 12.56 | 11.72 | 12.32 | +1.99% | 323,688 | 391,522,224 |
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：