股票概览
9.49
+1.28%
+0.12
9.45
开盘价
9.55
最高价
9.34
最低价
49,278
成交量
数据更新至: 2024-03-29
技术指标
9.50
MA5 (5日均线)
9.75
MA10 (10日均线)
9.76
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 | 9.45 | 9.55 | 9.34 | 9.49 | +1.28% | 49,278 | 46,565,850 |
| 2024-03-28 | 9.17 | 9.46 | 9.17 | 9.37 | +1.52% | 56,488 | 52,872,932 |
| 2024-03-27 | 9.66 | 9.69 | 9.23 | 9.23 | -4.45% | 74,539 | 70,212,690 |
| 2024-03-26 | 9.73 | 9.88 | 9.52 | 9.66 | -0.92% | 77,189 | 74,672,345 |
| 2024-03-25 | 9.72 | 10.09 | 9.7 | 9.75 | -1.12% | 97,187 | 96,286,294 |
| 2024-03-22 | 10.01 | 10.1 | 9.84 | 9.86 | -2.09% | 99,438 | 98,767,530 |
| 2024-03-21 | 10 | 10.19 | 9.97 | 10.07 | +1.1% | 132,649 | 133,761,503 |
| 2024-03-20 | 10.04 | 10.04 | 9.92 | 9.96 | -0.7% | 102,986 | 102,561,623 |
| 2024-03-19 | 10.03 | 10.13 | 9.97 | 10.03 | -0.3% | 97,130 | 97,498,640 |
| 2024-03-18 | 10.02 | 10.1 | 9.93 | 10.06 | +0.4% | 114,151 | 114,485,249 |
| 2024-03-15 | 10.13 | 10.13 | 9.89 | 10.02 | -1.38% | 113,335 | 113,100,203 |
| 2024-03-14 | 9.84 | 10.3 | 9.81 | 10.16 | +2.21% | 210,122 | 210,994,298 |
| 2024-03-13 | 10.07 | 10.1 | 9.82 | 9.94 | -3.31% | 186,057 | 184,846,908 |
| 2024-03-12 | 10 | 10.62 | 9.91 | 10.28 | +3.11% | 283,694 | 292,526,223 |
| 2024-03-11 | 10.15 | 10.15 | 9.84 | 9.97 | -2.25% | 210,647 | 209,699,658 |
| 2024-03-08 | 9.58 | 10.3 | 9.36 | 10.2 | +6.47% | 312,331 | 310,982,937 |
| 2024-03-07 | 9.36 | 9.65 | 9.32 | 9.58 | +2.46% | 166,577 | 158,382,228 |
| 2024-03-06 | 8.99 | 9.42 | 8.98 | 9.35 | +3.54% | 138,636 | 128,345,787 |
| 2024-03-05 | 9.22 | 9.27 | 8.99 | 9.03 | -2.59% | 95,242 | 86,886,740 |
| 2024-03-04 | 9.37 | 9.42 | 9.06 | 9.27 | -0.86% | 102,800 | 94,742,733 |
| 2024-03-01 | 9.44 | 9.65 | 9.2 | 9.35 | -1.06% | 131,310 | 122,774,623 |
| 2024-02-29 | 9 | 9.46 | 8.96 | 9.45 | +3.05% | 160,443 | 149,170,608 |
| 2024-02-28 | 10.05 | 10.42 | 9.14 | 9.17 | -8.85% | 304,633 | 301,390,546 |
| 2024-02-27 | 9.45 | 10.24 | 9.36 | 10.06 | +6.23% | 273,585 | 270,812,136 |
| 2024-02-26 | 9.39 | 9.6 | 9.22 | 9.47 | +1.61% | 207,183 | 194,898,859 |
| 2024-02-23 | 9.18 | 9.32 | 9 | 9.32 | +1.97% | 202,585 | 185,699,248 |
| 2024-02-22 | 8.97 | 9.17 | 8.91 | 9.14 | +0.88% | 199,504 | 180,961,645 |
| 2024-02-21 | 8.95 | 9.58 | 8.88 | 9.06 | -0.98% | 282,628 | 259,407,250 |
| 2024-02-20 | 8.9 | 9.19 | 8.64 | 9.15 | +2.46% | 255,415 | 229,206,595 |
| 2024-02-19 | 8.49 | 8.98 | 8.31 | 8.93 | +4.2% | 242,509 | 210,523,714 |
| 2024-02-08 | 8.06 | 8.7 | 8.02 | 8.57 | +3.25% | 243,604 | 204,175,468 |
| 2024-02-07 | 8.27 | 8.77 | 7.94 | 8.3 | +0.73% | 264,113 | 221,935,089 |
| 2024-02-06 | 7.85 | 8.79 | 7.6 | 8.24 | -2.14% | 306,220 | 248,898,535 |
| 2024-02-05 | 8.81 | 8.99 | 8.42 | 8.42 | -9.95% | 366,642 | 315,174,816 |
| 2024-02-02 | 9.22 | 9.9 | 9.08 | 9.35 | -6.41% | 637,843 | 595,457,290 |
| 2024-02-01 | 9.99 | 9.99 | 9.99 | 9.99 | -10% | 43,848 | 43,804,152 |
| 2024-01-31 | 11.1 | 11.1 | 11.1 | 11.1 | -9.98% | 33,750 | 37,462,500 |
| 2024-01-30 | 14.4 | 15.07 | 12.33 | 12.33 | -10% | 822,527 | 1,103,145,788 |
| 2024-01-29 | 13.7 | 13.7 | 13.4 | 13.7 | +10.04% | 509,589 | 697,756,114 |
| 2024-01-26 | 12.45 | 12.45 | 12.45 | 12.45 | +9.98% | 148,436 | 184,803,330 |
| 2024-01-25 | 11.32 | 11.32 | 11.32 | 11.32 | +10.01% | 46,040 | 52,117,280 |
| 2024-01-24 | 10.29 | 10.29 | 10.29 | 10.29 | +10.05% | 25,279 | 26,012,091 |
| 2024-01-23 | 8.98 | 9.35 | 8.98 | 9.35 | +10% | 44,436 | 41,399,053 |
| 2024-01-22 | 8.93 | 9 | 8.41 | 8.5 | -7.51% | 82,767 | 72,571,140 |
| 2024-01-19 | 8.9 | 9.5 | 8.78 | 9.19 | +3.61% | 112,584 | 102,864,555 |
| 2024-01-18 | 9.16 | 9.17 | 8.59 | 8.87 | -3.17% | 89,949 | 79,210,302 |
| 2024-01-17 | 9.18 | 9.4 | 9.14 | 9.16 | -0.87% | 65,297 | 60,483,999 |
| 2024-01-16 | 9.4 | 9.54 | 9.1 | 9.24 | -2.43% | 58,654 | 54,086,481 |
| 2024-01-15 | 9.39 | 9.55 | 9.28 | 9.47 | -0.53% | 47,363 | 44,757,065 |
| 2024-01-12 | 9.85 | 9.92 | 9.5 | 9.52 | -3.74% | 83,536 | 80,684,738 |
| 2024-01-11 | 9.74 | 10.05 | 9.67 | 9.89 | +1.44% | 106,821 | 105,129,413 |
| 2024-01-10 | 9.51 | 10.28 | 9.48 | 9.75 | +1.46% | 145,429 | 143,097,951 |
| 2024-01-09 | 9.51 | 9.66 | 9.43 | 9.61 | +1.59% | 61,076 | 58,305,607 |
| 2024-01-08 | 9.48 | 9.88 | 9.42 | 9.46 | -1.46% | 64,867 | 62,006,248 |
| 2024-01-05 | 9.95 | 10.05 | 9.56 | 9.6 | -4.1% | 112,424 | 109,629,157 |
| 2024-01-04 | 9.94 | 10.14 | 9.84 | 10.01 | -0.3% | 111,313 | 111,519,786 |
| 2024-01-03 | 10.2 | 10.2 | 9.73 | 10.04 | -0.89% | 134,579 | 133,581,336 |
| 2024-01-02 | 10.27 | 10.4 | 10.04 | 10.13 | -2.03% | 143,881 | 145,995,936 |
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：