股票概览
9.28
+3.69%
+0.33
9
开盘价
9.28
最高价
8.84
最低价
123,585
成交量
数据更新至: 2024-03-29
技术指标
8.97
MA5 (5日均线)
8.91
MA10 (10日均线)
8.74
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 | 9.28 | 8.84 | 9.28 | +3.69% | 123,585 | 111,832,202 |
| 2024-03-28 | 8.73 | 9.11 | 8.72 | 8.95 | +1.82% | 98,657 | 88,254,919 |
| 2024-03-27 | 8.82 | 9.16 | 8.75 | 8.79 | -1.12% | 108,171 | 96,715,773 |
| 2024-03-26 | 8.82 | 8.96 | 8.73 | 8.89 | -0.45% | 60,306 | 53,337,835 |
| 2024-03-25 | 8.75 | 9.1 | 8.75 | 8.93 | +1.59% | 111,453 | 99,827,540 |
| 2024-03-22 | 8.8 | 8.97 | 8.7 | 8.79 | -0.34% | 85,373 | 75,314,048 |
| 2024-03-21 | 8.73 | 8.91 | 8.7 | 8.82 | +0.92% | 84,665 | 74,622,019 |
| 2024-03-20 | 8.83 | 8.88 | 8.68 | 8.74 | -0.34% | 84,022 | 73,484,460 |
| 2024-03-19 | 9.12 | 9.12 | 8.74 | 8.77 | -4.36% | 147,740 | 131,693,725 |
| 2024-03-18 | 9.07 | 9.27 | 9.03 | 9.17 | +0.44% | 139,713 | 127,617,569 |
| 2024-03-15 | 8.94 | 9.16 | 8.84 | 9.13 | +1.11% | 162,618 | 146,578,605 |
| 2024-03-14 | 8.6 | 9.17 | 8.58 | 9.03 | +4.39% | 217,921 | 195,275,524 |
| 2024-03-13 | 8.48 | 8.69 | 8.41 | 8.65 | +2% | 126,708 | 108,655,831 |
| 2024-03-12 | 8.45 | 8.51 | 8.34 | 8.48 | -0.12% | 102,859 | 86,602,232 |
| 2024-03-11 | 8.6 | 8.85 | 8.39 | 8.49 | -0.7% | 158,273 | 136,058,360 |
| 2024-03-08 | 8.52 | 8.62 | 8.39 | 8.55 | -0.35% | 100,971 | 86,075,048 |
| 2024-03-07 | 8.6 | 8.79 | 8.42 | 8.58 | -0.23% | 190,223 | 163,603,229 |
| 2024-03-06 | 8.05 | 8.68 | 8.05 | 8.6 | +6.44% | 230,642 | 195,272,305 |
| 2024-03-05 | 8.07 | 8.17 | 7.95 | 8.08 | -0.25% | 103,606 | 83,583,685 |
| 2024-03-04 | 8.3 | 8.34 | 8.06 | 8.1 | -2.06% | 105,970 | 86,255,776 |
| 2024-03-01 | 8.17 | 8.34 | 8.12 | 8.27 | +0.24% | 111,773 | 91,838,041 |
| 2024-02-29 | 7.83 | 8.35 | 7.81 | 8.25 | +4.7% | 155,160 | 126,565,352 |
| 2024-02-28 | 8.2 | 8.3 | 7.82 | 7.88 | -5.4% | 166,463 | 134,460,009 |
| 2024-02-27 | 7.76 | 8.34 | 7.64 | 8.33 | +8.04% | 231,657 | 188,166,246 |
| 2024-02-26 | 7.86 | 7.98 | 7.69 | 7.71 | -0.77% | 164,493 | 128,278,660 |
| 2024-02-23 | 7.29 | 7.8 | 7.25 | 7.77 | +6% | 177,993 | 135,193,118 |
| 2024-02-22 | 7.03 | 7.49 | 7 | 7.33 | +3.97% | 109,578 | 78,282,405 |
| 2024-02-21 | 7.16 | 7.3 | 7.03 | 7.05 | -1.54% | 97,841 | 70,368,325 |
| 2024-02-20 | 7.07 | 7.23 | 6.98 | 7.16 | 0% | 75,836 | 54,019,299 |
| 2024-02-19 | 6.83 | 7.18 | 6.79 | 7.16 | +5.14% | 175,891 | 122,872,734 |
| 2024-02-08 | 6.29 | 6.81 | 6.17 | 6.81 | +10.02% | 180,179 | 117,544,105 |
| 2024-02-07 | 6.24 | 6.35 | 6.09 | 6.19 | -1.12% | 152,495 | 94,196,760 |
| 2024-02-06 | 5.92 | 6.39 | 5.61 | 6.26 | +4.33% | 157,056 | 93,930,771 |
| 2024-02-05 | 6.38 | 6.43 | 5.88 | 6 | -7.98% | 179,552 | 109,482,614 |
| 2024-02-02 | 6.86 | 6.91 | 6.29 | 6.52 | -3.83% | 113,418 | 74,671,028 |
| 2024-02-01 | 6.96 | 7.05 | 6.69 | 6.78 | -3.28% | 102,484 | 70,109,424 |
| 2024-01-31 | 7.25 | 7.35 | 6.97 | 7.01 | -3.58% | 93,956 | 66,729,532 |
| 2024-01-30 | 7.27 | 7.42 | 7.14 | 7.27 | -0.41% | 104,361 | 76,196,851 |
| 2024-01-29 | 7.47 | 7.51 | 7.27 | 7.3 | -1.22% | 99,333 | 73,263,946 |
| 2024-01-26 | 7.18 | 7.44 | 7.17 | 7.39 | +2.64% | 73,376 | 53,837,389 |
| 2024-01-25 | 6.86 | 7.2 | 6.82 | 7.2 | +5.42% | 73,714 | 51,917,562 |
| 2024-01-24 | 6.59 | 6.85 | 6.54 | 6.83 | +3.8% | 81,037 | 54,468,999 |
| 2024-01-23 | 6.58 | 6.66 | 6.39 | 6.58 | 0% | 77,362 | 50,531,171 |
| 2024-01-22 | 6.96 | 7.02 | 6.51 | 6.58 | -5.87% | 78,811 | 53,265,529 |
| 2024-01-19 | 7.1 | 7.13 | 6.95 | 6.99 | -1.69% | 68,211 | 47,987,365 |
| 2024-01-18 | 7.34 | 7.34 | 6.92 | 7.11 | -3% | 91,958 | 65,093,143 |
| 2024-01-17 | 7.43 | 7.54 | 7.32 | 7.33 | -2.01% | 56,247 | 41,811,408 |
| 2024-01-16 | 7.48 | 7.65 | 7.4 | 7.48 | 0% | 69,081 | 51,834,348 |
| 2024-01-15 | 7.49 | 7.49 | 7.42 | 7.48 | +0.4% | 41,047 | 30,622,715 |
| 2024-01-12 | 7.41 | 7.5 | 7.38 | 7.45 | +0.27% | 50,491 | 37,669,032 |
| 2024-01-11 | 7.38 | 7.46 | 7.37 | 7.43 | +0.27% | 36,211 | 26,865,006 |
| 2024-01-10 | 7.47 | 7.48 | 7.35 | 7.41 | -0.67% | 42,702 | 31,697,379 |
| 2024-01-09 | 7.38 | 7.47 | 7.37 | 7.46 | +0.95% | 43,503 | 32,365,965 |
| 2024-01-08 | 7.53 | 7.53 | 7.37 | 7.39 | -1.47% | 52,527 | 39,043,411 |
| 2024-01-05 | 7.56 | 7.63 | 7.43 | 7.5 | -0.79% | 47,288 | 35,667,390 |
| 2024-01-04 | 7.57 | 7.58 | 7.49 | 7.56 | +0.13% | 43,424 | 32,710,256 |
| 2024-01-03 | 7.49 | 7.66 | 7.48 | 7.55 | +0.27% | 49,204 | 37,105,815 |
| 2024-01-02 | 7.35 | 7.58 | 7.33 | 7.53 | +2.45% | 78,813 | 59,122,712 |
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：