股票概览
10.01
+1.32%
+0.13
9.86
开盘价
10.06
最高价
9.84
最低价
60,868
成交量
数据更新至: 2024-03-29
技术指标
9.94
MA5 (5日均线)
9.93
MA10 (10日均线)
9.39
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 | 9.86 | 10.06 | 9.84 | 10.01 | +1.32% | 60,868 | 60,557,521 |
| 2024-03-28 | 9.81 | 10.03 | 9.78 | 9.88 | -0.1% | 64,278 | 63,759,720 |
| 2024-03-27 | 9.97 | 10.07 | 9.85 | 9.89 | -1.2% | 54,004 | 53,831,678 |
| 2024-03-26 | 9.82 | 10.06 | 9.76 | 10.01 | +0.81% | 59,946 | 59,507,275 |
| 2024-03-25 | 10.11 | 10.38 | 9.91 | 9.93 | -1.68% | 98,646 | 99,714,913 |
| 2024-03-22 | 10.8 | 10.8 | 10.07 | 10.1 | +0.6% | 156,113 | 161,091,833 |
| 2024-03-21 | 9.96 | 10.14 | 9.76 | 10.04 | +1.41% | 48,233 | 48,059,438 |
| 2024-03-20 | 10 | 10.16 | 9.71 | 9.9 | -0.3% | 57,822 | 56,908,083 |
| 2024-03-19 | 9.65 | 10.5 | 9.65 | 9.93 | +3.44% | 98,807 | 99,251,047 |
| 2024-03-18 | 9.4 | 9.63 | 9.4 | 9.6 | +2.45% | 39,695 | 37,898,788 |
| 2024-03-15 | 9.24 | 9.37 | 9.01 | 9.37 | +1.52% | 30,900 | 28,618,737 |
| 2024-03-14 | 9.19 | 9.36 | 8.97 | 9.23 | -0.54% | 40,515 | 37,188,929 |
| 2024-03-13 | 9.1 | 9.35 | 9.06 | 9.28 | +2.2% | 39,674 | 36,520,154 |
| 2024-03-12 | 9.07 | 9.15 | 8.87 | 9.08 | -0.22% | 39,930 | 35,923,615 |
| 2024-03-11 | 8.64 | 9.1 | 8.64 | 9.1 | +4.84% | 67,398 | 60,114,098 |
| 2024-03-08 | 8.55 | 8.72 | 8.48 | 8.68 | +1.28% | 37,385 | 32,319,193 |
| 2024-03-07 | 8.51 | 8.85 | 8.42 | 8.57 | +1.42% | 47,606 | 41,133,722 |
| 2024-03-06 | 8.38 | 8.52 | 8.26 | 8.45 | +0.84% | 38,415 | 32,338,029 |
| 2024-03-05 | 8.35 | 8.55 | 8.22 | 8.38 | +0.12% | 48,687 | 41,032,853 |
| 2024-03-04 | 8.44 | 8.52 | 8.08 | 8.37 | -0.95% | 46,513 | 38,603,539 |
| 2024-03-01 | 8.4 | 8.55 | 8.2 | 8.45 | +0.84% | 54,271 | 45,451,733 |
| 2024-02-29 | 7.89 | 8.42 | 7.86 | 8.38 | +2.32% | 86,816 | 71,421,077 |
| 2024-02-28 | 9.2 | 9.44 | 8.19 | 8.19 | -10% | 118,024 | 103,226,890 |
| 2024-02-27 | 8.64 | 9.11 | 8.59 | 9.1 | +5.45% | 61,797 | 55,555,773 |
| 2024-02-26 | 8.45 | 8.87 | 8.36 | 8.63 | +2.01% | 78,634 | 68,241,440 |
| 2024-02-23 | 7.92 | 8.52 | 7.91 | 8.46 | +6.82% | 77,793 | 63,688,725 |
| 2024-02-22 | 7.8 | 7.96 | 7.68 | 7.92 | +1.15% | 74,244 | 58,156,147 |
| 2024-02-21 | 7.6 | 8.04 | 7.46 | 7.83 | +3.57% | 87,373 | 68,351,045 |
| 2024-02-20 | 7.66 | 7.78 | 7.27 | 7.56 | +1.34% | 131,527 | 99,346,956 |
| 2024-02-19 | 6.95 | 7.46 | 6.95 | 7.46 | +10.03% | 46,583 | 34,086,147 |
| 2024-02-08 | 6.01 | 6.78 | 5.68 | 6.78 | +10.06% | 169,377 | 106,148,996 |
| 2024-02-07 | 6.9 | 6.98 | 6.12 | 6.16 | -9.41% | 150,322 | 95,376,727 |
| 2024-02-06 | 7 | 7.17 | 6.63 | 6.8 | -7.73% | 125,211 | 84,495,325 |
| 2024-02-05 | 8.3 | 8.3 | 7.37 | 7.37 | -10.01% | 55,205 | 41,267,601 |
| 2024-02-02 | 8.73 | 8.9 | 7.91 | 8.19 | -6.83% | 68,854 | 57,196,103 |
| 2024-02-01 | 8.89 | 8.89 | 8.41 | 8.79 | -1.24% | 60,828 | 52,966,006 |
| 2024-01-31 | 9.49 | 9.63 | 8.87 | 8.9 | -6.22% | 59,075 | 54,046,237 |
| 2024-01-30 | 9.88 | 10 | 9.46 | 9.49 | -3.16% | 60,726 | 58,627,648 |
| 2024-01-29 | 10.72 | 10.74 | 9.78 | 9.8 | -8.15% | 101,236 | 102,137,132 |
| 2024-01-26 | 10.28 | 10.98 | 10.25 | 10.67 | +4.61% | 108,713 | 116,542,806 |
| 2024-01-25 | 9.47 | 10.25 | 9.42 | 10.2 | +7.94% | 67,289 | 66,658,922 |
| 2024-01-24 | 9.25 | 9.55 | 9.08 | 9.45 | +2.72% | 57,026 | 53,215,703 |
| 2024-01-23 | 9.32 | 9.35 | 8.97 | 9.2 | -0.22% | 61,484 | 56,297,225 |
| 2024-01-22 | 9.83 | 9.92 | 9.15 | 9.22 | -7.34% | 49,683 | 47,597,629 |
| 2024-01-19 | 10.06 | 10.1 | 9.82 | 9.95 | -1.29% | 39,354 | 39,236,074 |
| 2024-01-18 | 10.25 | 10.34 | 9.83 | 10.08 | -1.66% | 75,356 | 75,427,920 |
| 2024-01-17 | 10.57 | 10.57 | 10.22 | 10.25 | -2.38% | 32,861 | 34,116,702 |
| 2024-01-16 | 10.55 | 10.68 | 10.33 | 10.5 | -0.47% | 37,774 | 39,606,507 |
| 2024-01-15 | 10.38 | 10.7 | 10.38 | 10.55 | +0.86% | 48,778 | 51,611,808 |
| 2024-01-12 | 10.6 | 10.74 | 10.45 | 10.46 | -1.23% | 37,499 | 39,720,788 |
| 2024-01-11 | 10.41 | 10.64 | 10.41 | 10.59 | +0.95% | 39,864 | 41,977,611 |
| 2024-01-10 | 10.63 | 10.67 | 10.36 | 10.49 | -1.78% | 55,601 | 58,221,878 |
| 2024-01-09 | 10.57 | 10.87 | 10.55 | 10.68 | +0.95% | 53,582 | 57,458,247 |
| 2024-01-08 | 10.78 | 10.83 | 10.54 | 10.58 | -1.58% | 40,951 | 43,702,427 |
| 2024-01-05 | 11.05 | 11.08 | 10.68 | 10.75 | -2.27% | 46,659 | 50,709,662 |
| 2024-01-04 | 11 | 11.1 | 10.92 | 11 | -0.18% | 35,974 | 39,552,252 |
| 2024-01-03 | 11.17 | 11.23 | 10.87 | 11.02 | -2.3% | 73,627 | 80,973,739 |
| 2024-01-02 | 11.14 | 11.32 | 11.07 | 11.28 | +1.35% | 53,921 | 60,598,260 |
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：