股票概览
9.12
+1.11%
+0.1
9.02
开盘价
9.14
最高价
9
最低价
18,207
成交量
数据更新至: 2024-03-29
技术指标
9.06
MA5 (5日均线)
9.21
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 | 9.02 | 9.14 | 9 | 9.12 | +1.11% | 18,207 | 16,495,883 |
| 2024-03-28 | 9.04 | 9.13 | 8.93 | 9.02 | +0.78% | 23,419 | 21,173,953 |
| 2024-03-27 | 9.12 | 9.17 | 8.93 | 8.95 | -1.86% | 21,982 | 19,962,924 |
| 2024-03-26 | 9.1 | 9.15 | 9.02 | 9.12 | +0.44% | 20,293 | 18,441,057 |
| 2024-03-25 | 9.23 | 9.33 | 9.03 | 9.08 | -1.63% | 21,997 | 20,268,941 |
| 2024-03-22 | 9.41 | 9.42 | 9.2 | 9.23 | -1.91% | 25,360 | 23,526,733 |
| 2024-03-21 | 9.45 | 9.49 | 9.35 | 9.41 | -0.42% | 26,717 | 25,168,999 |
| 2024-03-20 | 9.35 | 9.46 | 9.33 | 9.45 | +1.29% | 24,514 | 23,041,141 |
| 2024-03-19 | 9.32 | 9.39 | 9.31 | 9.33 | -0.21% | 24,582 | 22,996,549 |
| 2024-03-18 | 9.26 | 9.35 | 9.25 | 9.35 | +1.08% | 26,425 | 24,557,546 |
| 2024-03-15 | 9.15 | 9.27 | 9.11 | 9.25 | +0.76% | 22,969 | 21,111,841 |
| 2024-03-14 | 9.22 | 9.31 | 9.13 | 9.18 | 0% | 29,298 | 27,053,826 |
| 2024-03-13 | 9.28 | 9.32 | 9.12 | 9.18 | -1.29% | 33,745 | 31,027,769 |
| 2024-03-12 | 9.21 | 9.32 | 9.15 | 9.3 | +0.98% | 34,673 | 32,075,762 |
| 2024-03-11 | 9.02 | 9.21 | 9.01 | 9.21 | +2.11% | 36,738 | 33,500,108 |
| 2024-03-08 | 9.05 | 9.12 | 8.91 | 9.02 | -0.55% | 39,855 | 35,833,013 |
| 2024-03-07 | 9.11 | 9.22 | 9.02 | 9.07 | -0.11% | 41,883 | 38,126,678 |
| 2024-03-06 | 9.09 | 9.15 | 9 | 9.08 | -0.33% | 37,992 | 34,433,251 |
| 2024-03-05 | 9.36 | 9.36 | 9.1 | 9.11 | -2.57% | 28,897 | 26,572,755 |
| 2024-03-04 | 9.42 | 9.46 | 9.28 | 9.35 | -0.95% | 22,329 | 20,887,329 |
| 2024-03-01 | 9.47 | 9.54 | 9.41 | 9.44 | -0.42% | 27,918 | 26,375,704 |
| 2024-02-29 | 9.26 | 9.49 | 9.24 | 9.48 | +1.28% | 30,710 | 28,908,333 |
| 2024-02-28 | 9.64 | 9.81 | 9.35 | 9.36 | -2.6% | 49,369 | 47,312,732 |
| 2024-02-27 | 9.37 | 9.62 | 9.3 | 9.61 | +2.23% | 31,734 | 30,178,511 |
| 2024-02-26 | 9.34 | 9.53 | 9.29 | 9.4 | +0.64% | 37,651 | 35,388,054 |
| 2024-02-23 | 9.31 | 9.37 | 9.23 | 9.34 | +0.43% | 33,521 | 31,161,529 |
| 2024-02-22 | 9.21 | 9.33 | 9.18 | 9.3 | +0.87% | 23,165 | 21,483,881 |
| 2024-02-21 | 9.12 | 9.41 | 9.08 | 9.22 | +0.55% | 34,874 | 32,331,940 |
| 2024-02-20 | 9.12 | 9.22 | 9 | 9.17 | +0.66% | 26,519 | 24,255,278 |
| 2024-02-19 | 9.03 | 9.25 | 8.99 | 9.11 | +1.9% | 33,964 | 30,948,560 |
| 2024-02-08 | 8.5 | 9.02 | 8.41 | 8.94 | +6.43% | 42,775 | 37,346,787 |
| 2024-02-07 | 8.54 | 8.76 | 8.3 | 8.4 | -1.87% | 53,201 | 45,111,470 |
| 2024-02-06 | 8.23 | 8.83 | 7.94 | 8.56 | +3.63% | 50,463 | 42,138,332 |
| 2024-02-05 | 8.98 | 9.05 | 8.2 | 8.26 | -9.33% | 71,079 | 60,491,993 |
| 2024-02-02 | 9.74 | 9.74 | 8.83 | 9.11 | -5.69% | 57,600 | 53,587,516 |
| 2024-02-01 | 9.82 | 9.85 | 9.55 | 9.66 | -1.93% | 31,178 | 30,170,715 |
| 2024-01-31 | 10.2 | 10.26 | 9.8 | 9.85 | -4% | 31,156 | 31,033,954 |
| 2024-01-30 | 10.53 | 10.57 | 10.23 | 10.26 | -2.38% | 22,792 | 23,735,254 |
| 2024-01-29 | 10.68 | 10.79 | 10.5 | 10.51 | -0.94% | 27,556 | 29,234,687 |
| 2024-01-26 | 10.5 | 10.74 | 10.49 | 10.61 | +1.34% | 28,319 | 30,153,954 |
| 2024-01-25 | 10 | 10.49 | 9.97 | 10.47 | +4.39% | 31,995 | 32,904,003 |
| 2024-01-24 | 9.9 | 10.05 | 9.65 | 10.03 | +2.24% | 20,947 | 20,686,124 |
| 2024-01-23 | 9.77 | 9.86 | 9.6 | 9.81 | +0.31% | 24,807 | 24,208,311 |
| 2024-01-22 | 10.26 | 10.26 | 9.7 | 9.78 | -4.68% | 38,139 | 38,030,455 |
| 2024-01-19 | 10.36 | 10.49 | 10.26 | 10.26 | -1.25% | 18,193 | 18,823,538 |
| 2024-01-18 | 10.55 | 10.57 | 10.15 | 10.39 | -1.7% | 40,483 | 41,712,333 |
| 2024-01-17 | 10.87 | 10.87 | 10.55 | 10.57 | -2.76% | 25,288 | 27,032,425 |
| 2024-01-16 | 10.94 | 10.99 | 10.76 | 10.87 | -0.28% | 21,753 | 23,654,150 |
| 2024-01-15 | 10.92 | 11.01 | 10.87 | 10.9 | -0.55% | 16,089 | 17,590,940 |
| 2024-01-12 | 11 | 11.1 | 10.94 | 10.96 | -0.36% | 22,563 | 24,887,212 |
| 2024-01-11 | 10.99 | 11.05 | 10.91 | 11 | +0.46% | 16,541 | 18,139,565 |
| 2024-01-10 | 10.96 | 11.09 | 10.83 | 10.95 | -0.18% | 18,024 | 19,803,211 |
| 2024-01-09 | 10.86 | 11.02 | 10.79 | 10.97 | +1.01% | 23,295 | 25,469,967 |
| 2024-01-08 | 11.06 | 11.06 | 10.85 | 10.86 | -1.72% | 24,288 | 26,531,879 |
| 2024-01-05 | 11.13 | 11.24 | 10.98 | 11.05 | -0.72% | 34,554 | 38,429,629 |
| 2024-01-04 | 11.18 | 11.2 | 11.08 | 11.13 | -0.45% | 15,782 | 17,562,686 |
| 2024-01-03 | 11.05 | 11.21 | 11.05 | 11.18 | +0.81% | 27,254 | 30,434,005 |
| 2024-01-02 | 11.05 | 11.19 | 11.02 | 11.09 | +0.36% | 25,584 | 28,488,090 |
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：