股票概览
9.33
+3.55%
+0.32
9.01
开盘价
9.5
最高价
8.83
最低价
124,614
成交量
数据更新至: 2024-03-29
技术指标
9.14
MA5 (5日均线)
9.01
MA10 (10日均线)
8.60
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 | 9.01 | 9.5 | 8.83 | 9.33 | +3.55% | 124,614 | 114,523,758 |
| 2024-03-28 | 8.88 | 9.1 | 8.78 | 9.01 | +0.78% | 76,415 | 68,644,522 |
| 2024-03-27 | 9.08 | 9.34 | 8.9 | 8.94 | -1.43% | 97,048 | 88,404,054 |
| 2024-03-26 | 9.3 | 9.43 | 8.89 | 9.07 | -2.79% | 120,945 | 110,180,939 |
| 2024-03-25 | 9.43 | 9.84 | 9.26 | 9.33 | -2.81% | 154,194 | 146,899,015 |
| 2024-03-22 | 9.98 | 10.23 | 9.42 | 9.6 | +1.91% | 308,043 | 299,976,671 |
| 2024-03-21 | 8.62 | 9.42 | 8.58 | 9.42 | +10.05% | 65,235 | 59,900,169 |
| 2024-03-20 | 8.45 | 8.61 | 8.4 | 8.56 | +1.66% | 52,840 | 44,961,159 |
| 2024-03-19 | 8.44 | 8.55 | 8.39 | 8.42 | -0.47% | 42,916 | 36,358,187 |
| 2024-03-18 | 8.38 | 8.47 | 8.3 | 8.46 | +0.71% | 50,701 | 42,540,181 |
| 2024-03-15 | 8.32 | 8.44 | 8.25 | 8.4 | +0.72% | 45,911 | 38,310,770 |
| 2024-03-14 | 8.34 | 8.52 | 8.25 | 8.34 | +0.6% | 62,594 | 52,594,110 |
| 2024-03-13 | 8.38 | 8.42 | 8.2 | 8.29 | -0.96% | 36,708 | 30,387,297 |
| 2024-03-12 | 8.18 | 8.38 | 8.18 | 8.37 | +2.45% | 49,347 | 40,943,220 |
| 2024-03-11 | 7.91 | 8.18 | 7.87 | 8.17 | +3.03% | 51,009 | 41,030,432 |
| 2024-03-08 | 7.86 | 8.05 | 7.86 | 7.93 | +0.13% | 31,012 | 24,651,994 |
| 2024-03-07 | 8.1 | 8.14 | 7.9 | 7.92 | -2.22% | 42,538 | 34,149,147 |
| 2024-03-06 | 8.1 | 8.18 | 7.92 | 8.1 | -0.37% | 40,101 | 32,322,462 |
| 2024-03-05 | 8.22 | 8.25 | 8.05 | 8.13 | -1.09% | 51,530 | 42,034,182 |
| 2024-03-04 | 8.11 | 8.32 | 8.09 | 8.22 | +0.61% | 48,408 | 39,674,388 |
| 2024-03-01 | 8.28 | 8.29 | 8.07 | 8.17 | -0.85% | 47,602 | 38,849,168 |
| 2024-02-29 | 7.91 | 8.29 | 7.91 | 8.24 | +2.87% | 58,686 | 47,952,155 |
| 2024-02-28 | 8.41 | 8.77 | 8 | 8.01 | -5.43% | 84,401 | 70,857,212 |
| 2024-02-27 | 8.19 | 8.47 | 8.15 | 8.47 | +2.54% | 48,457 | 40,358,281 |
| 2024-02-26 | 8.3 | 8.43 | 8.14 | 8.26 | -0.12% | 55,006 | 45,521,641 |
| 2024-02-23 | 8.08 | 8.27 | 7.96 | 8.27 | +2.48% | 58,618 | 47,521,279 |
| 2024-02-22 | 8.13 | 8.13 | 7.9 | 8.07 | +1.38% | 48,192 | 38,679,654 |
| 2024-02-21 | 7.86 | 8.27 | 7.81 | 7.96 | +0.25% | 64,763 | 52,214,465 |
| 2024-02-20 | 7.89 | 7.96 | 7.71 | 7.94 | -0.13% | 61,318 | 48,277,253 |
| 2024-02-19 | 8.04 | 8.28 | 7.78 | 7.95 | +1.79% | 155,809 | 124,698,965 |
| 2024-02-08 | 7.02 | 7.81 | 7.01 | 7.81 | +10% | 79,351 | 60,063,466 |
| 2024-02-07 | 7.06 | 7.3 | 6.91 | 7.1 | +1% | 106,134 | 75,419,949 |
| 2024-02-06 | 6.39 | 7.19 | 6 | 7.03 | +7.49% | 123,480 | 82,046,319 |
| 2024-02-05 | 7.16 | 7.23 | 6.49 | 6.54 | -9.29% | 144,436 | 96,704,952 |
| 2024-02-02 | 8 | 8.16 | 7.21 | 7.21 | -9.99% | 136,961 | 101,743,558 |
| 2024-02-01 | 8.1 | 8.27 | 7.93 | 8.01 | -1.48% | 46,191 | 37,355,927 |
| 2024-01-31 | 8.55 | 8.79 | 8.08 | 8.13 | -5.13% | 52,320 | 43,364,515 |
| 2024-01-30 | 8.81 | 8.92 | 8.57 | 8.57 | -2.94% | 29,780 | 26,051,797 |
| 2024-01-29 | 9.07 | 9.15 | 8.81 | 8.83 | -2.65% | 36,163 | 32,254,691 |
| 2024-01-26 | 9.15 | 9.2 | 8.97 | 9.07 | -0.11% | 43,539 | 39,541,421 |
| 2024-01-25 | 9.07 | 9.1 | 8.88 | 9.08 | +1.11% | 41,661 | 37,618,110 |
| 2024-01-24 | 8.8 | 9.04 | 8.63 | 8.98 | +2.16% | 42,478 | 37,548,076 |
| 2024-01-23 | 8.69 | 8.84 | 8.55 | 8.79 | +0.11% | 34,442 | 30,000,851 |
| 2024-01-22 | 9.31 | 9.39 | 8.73 | 8.78 | -6.6% | 47,381 | 42,774,056 |
| 2024-01-19 | 9.46 | 9.56 | 9.37 | 9.4 | -0.63% | 23,212 | 21,943,830 |
| 2024-01-18 | 9.54 | 9.56 | 9.19 | 9.46 | -0.84% | 47,555 | 44,443,457 |
| 2024-01-17 | 9.83 | 9.85 | 9.54 | 9.54 | -2.85% | 21,247 | 20,626,980 |
| 2024-01-16 | 9.89 | 9.92 | 9.67 | 9.82 | -0.51% | 23,827 | 23,300,805 |
| 2024-01-15 | 9.86 | 10 | 9.82 | 9.87 | -0.2% | 19,726 | 19,502,353 |
| 2024-01-12 | 10.03 | 10.18 | 9.88 | 9.89 | -1.69% | 27,139 | 27,198,928 |
| 2024-01-11 | 9.86 | 10.08 | 9.83 | 10.06 | +2.13% | 28,125 | 28,077,221 |
| 2024-01-10 | 9.93 | 10 | 9.8 | 9.85 | -0.71% | 22,983 | 22,741,209 |
| 2024-01-09 | 9.86 | 10.06 | 9.84 | 9.92 | +0.71% | 28,545 | 28,383,404 |
| 2024-01-08 | 10.05 | 10.14 | 9.76 | 9.85 | -2.96% | 46,774 | 46,482,274 |
| 2024-01-05 | 10.45 | 10.49 | 10.12 | 10.15 | -2.96% | 39,398 | 40,467,389 |
| 2024-01-04 | 10.6 | 10.6 | 10.38 | 10.46 | -0.95% | 28,033 | 29,262,416 |
| 2024-01-03 | 10.55 | 10.71 | 10.49 | 10.56 | -0.09% | 30,532 | 32,290,354 |
| 2024-01-02 | 10.78 | 10.78 | 10.44 | 10.57 | -1.31% | 45,494 | 48,337,038 |
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：