股票概览
9.16
+1.22%
+0.11
9.05
开盘价
9.17
最高价
9.04
最低价
63,628
成交量
数据更新至: 2024-03-29
技术指标
9.08
MA5 (5日均线)
9.18
MA10 (10日均线)
9.19
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 | 9.05 | 9.17 | 9.04 | 9.16 | +1.22% | 63,628 | 57,939,516 |
| 2024-03-28 | 9.01 | 9.14 | 8.96 | 9.05 | +0.33% | 59,000 | 53,471,366 |
| 2024-03-27 | 9.08 | 9.23 | 9.01 | 9.02 | -0.88% | 58,142 | 53,076,788 |
| 2024-03-26 | 9.08 | 9.13 | 9.03 | 9.1 | +0.55% | 49,538 | 44,991,792 |
| 2024-03-25 | 9.16 | 9.21 | 9.05 | 9.05 | -1.74% | 77,105 | 70,346,675 |
| 2024-03-22 | 9.38 | 9.38 | 9.16 | 9.21 | -2.02% | 84,855 | 78,423,422 |
| 2024-03-21 | 9.3 | 9.55 | 9.22 | 9.4 | +1.18% | 118,391 | 110,872,101 |
| 2024-03-20 | 9.2 | 9.31 | 9.18 | 9.29 | +0.87% | 55,725 | 51,508,400 |
| 2024-03-19 | 9.35 | 9.36 | 9.2 | 9.21 | -1.39% | 71,987 | 66,775,021 |
| 2024-03-18 | 9.29 | 9.36 | 9.26 | 9.34 | +0.54% | 70,685 | 65,877,062 |
| 2024-03-15 | 9.19 | 9.29 | 9.17 | 9.29 | +0.98% | 52,560 | 48,519,477 |
| 2024-03-14 | 9.24 | 9.3 | 9.16 | 9.2 | -0.33% | 65,503 | 60,467,530 |
| 2024-03-13 | 9.33 | 9.35 | 9.21 | 9.23 | -1.28% | 68,956 | 63,819,438 |
| 2024-03-12 | 9.2 | 9.36 | 9.19 | 9.35 | +1.63% | 132,017 | 122,834,323 |
| 2024-03-11 | 9.09 | 9.2 | 9.07 | 9.2 | +1.43% | 80,675 | 73,769,350 |
| 2024-03-08 | 9.1 | 9.14 | 9.01 | 9.07 | -0.44% | 77,200 | 69,946,563 |
| 2024-03-07 | 9.14 | 9.2 | 9.07 | 9.11 | -0.55% | 97,401 | 88,963,494 |
| 2024-03-06 | 9.09 | 9.23 | 9.07 | 9.16 | +0.22% | 86,120 | 78,897,174 |
| 2024-03-05 | 9.1 | 9.16 | 9.07 | 9.14 | 0% | 62,651 | 57,173,270 |
| 2024-03-04 | 9.12 | 9.21 | 9.1 | 9.14 | -0.22% | 77,433 | 70,853,313 |
| 2024-03-01 | 9.16 | 9.23 | 9.12 | 9.16 | -0.11% | 92,607 | 84,816,761 |
| 2024-02-29 | 9.07 | 9.19 | 9.02 | 9.17 | +1.1% | 110,097 | 100,348,695 |
| 2024-02-28 | 9.1 | 9.26 | 9.06 | 9.07 | -0.87% | 138,449 | 127,039,343 |
| 2024-02-27 | 9.1 | 9.15 | 9.06 | 9.15 | +0.66% | 84,448 | 76,910,175 |
| 2024-02-26 | 9.07 | 9.17 | 9.04 | 9.09 | 0% | 96,627 | 87,964,355 |
| 2024-02-23 | 9.09 | 9.1 | 9.01 | 9.09 | -0.11% | 96,128 | 87,076,876 |
| 2024-02-22 | 9.09 | 9.13 | 9.03 | 9.1 | -0.11% | 95,517 | 86,641,587 |
| 2024-02-21 | 9.04 | 9.24 | 9.02 | 9.11 | +0.11% | 161,476 | 147,645,092 |
| 2024-02-20 | 9.09 | 9.14 | 9.02 | 9.1 | -0.33% | 96,152 | 87,233,992 |
| 2024-02-19 | 9.21 | 9.28 | 9.06 | 9.13 | -0.87% | 158,691 | 145,016,325 |
| 2024-02-08 | 9.26 | 9.45 | 9.15 | 9.21 | -0.43% | 229,145 | 213,535,303 |
| 2024-02-07 | 8.97 | 9.28 | 8.91 | 9.25 | +3.12% | 279,137 | 255,398,809 |
| 2024-02-06 | 8.32 | 8.98 | 8.21 | 8.97 | +6.79% | 181,391 | 157,895,799 |
| 2024-02-05 | 8.41 | 8.54 | 8.01 | 8.4 | -1.87% | 180,067 | 149,279,541 |
| 2024-02-02 | 8.65 | 8.92 | 8.3 | 8.56 | -1.5% | 189,120 | 163,550,521 |
| 2024-02-01 | 8.32 | 8.84 | 8.31 | 8.69 | +2.36% | 219,306 | 189,517,026 |
| 2024-01-31 | 8.77 | 9.04 | 8.48 | 8.49 | +2.17% | 278,045 | 243,506,358 |
| 2024-01-30 | 8.53 | 8.55 | 8.31 | 8.31 | -3.37% | 71,539 | 60,386,024 |
| 2024-01-29 | 8.63 | 8.74 | 8.56 | 8.6 | -0.69% | 88,051 | 76,120,108 |
| 2024-01-26 | 8.59 | 8.73 | 8.52 | 8.66 | +0.46% | 97,013 | 83,801,042 |
| 2024-01-25 | 8.4 | 8.64 | 8.36 | 8.62 | +1.41% | 129,992 | 110,546,469 |
| 2024-01-24 | 8.04 | 8.54 | 8.04 | 8.5 | +5.85% | 118,861 | 98,300,897 |
| 2024-01-23 | 7.96 | 8.06 | 7.81 | 8.03 | +0.88% | 41,891 | 33,224,230 |
| 2024-01-22 | 8.3 | 8.32 | 7.9 | 7.96 | -4.21% | 82,717 | 66,831,173 |
| 2024-01-19 | 8.3 | 8.41 | 8.28 | 8.31 | -0.36% | 33,581 | 28,014,631 |
| 2024-01-18 | 8.41 | 8.42 | 8.13 | 8.34 | -1.18% | 76,078 | 62,820,105 |
| 2024-01-17 | 8.6 | 8.61 | 8.42 | 8.44 | -2.2% | 49,046 | 41,900,492 |
| 2024-01-16 | 8.55 | 8.63 | 8.51 | 8.63 | +0.94% | 54,784 | 46,913,757 |
| 2024-01-15 | 8.54 | 8.6 | 8.51 | 8.55 | -0.12% | 31,874 | 27,295,356 |
| 2024-01-12 | 8.53 | 8.62 | 8.52 | 8.56 | 0% | 42,371 | 36,384,488 |
| 2024-01-11 | 8.49 | 8.58 | 8.45 | 8.56 | +0.47% | 41,804 | 35,599,669 |
| 2024-01-10 | 8.37 | 8.56 | 8.34 | 8.52 | +1.31% | 52,477 | 44,434,712 |
| 2024-01-09 | 8.39 | 8.46 | 8.36 | 8.41 | +0.36% | 32,440 | 27,273,528 |
| 2024-01-08 | 8.54 | 8.56 | 8.38 | 8.38 | -2.33% | 48,522 | 41,062,008 |
| 2024-01-05 | 8.67 | 8.69 | 8.54 | 8.58 | -1.04% | 42,418 | 36,557,085 |
| 2024-01-04 | 8.74 | 8.74 | 8.63 | 8.67 | -0.91% | 36,205 | 31,413,490 |
| 2024-01-03 | 8.7 | 8.76 | 8.68 | 8.75 | +0.23% | 34,964 | 30,503,893 |
| 2024-01-02 | 8.73 | 8.78 | 8.68 | 8.73 | 0% | 51,381 | 44,960,742 |
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：