股票概览
10.77
+10.01%
+0.98
9.9
开盘价
10.77
最高价
9.9
最低价
90,173
成交量
数据更新至: 2024-03-29
技术指标
10.06
MA5 (5日均线)
10.09
MA10 (10日均线)
9.72
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 | 10.77 | 9.9 | 10.77 | +10.01% | 90,173 | 95,313,843 |
| 2024-03-28 | 9.56 | 9.98 | 9.56 | 9.79 | +2.51% | 119,398 | 117,010,662 |
| 2024-03-27 | 10.16 | 10.16 | 9.55 | 9.55 | -6% | 127,335 | 125,211,656 |
| 2024-03-26 | 10.02 | 10.17 | 9.9 | 10.16 | +1.4% | 114,721 | 115,061,041 |
| 2024-03-25 | 10.16 | 10.39 | 9.92 | 10.02 | -3.65% | 161,926 | 163,869,551 |
| 2024-03-22 | 10.41 | 10.95 | 10.1 | 10.4 | -0.57% | 254,290 | 267,191,593 |
| 2024-03-21 | 10.14 | 10.77 | 10.14 | 10.46 | +3.16% | 268,327 | 279,999,329 |
| 2024-03-20 | 10.47 | 10.85 | 9.98 | 10.14 | -1.27% | 325,011 | 336,392,877 |
| 2024-03-19 | 9.47 | 10.27 | 9.46 | 10.27 | +9.96% | 148,491 | 150,016,443 |
| 2024-03-18 | 9.25 | 9.51 | 9.22 | 9.34 | +2.08% | 131,638 | 123,186,812 |
| 2024-03-15 | 9.09 | 9.18 | 8.98 | 9.15 | 0% | 76,504 | 69,482,989 |
| 2024-03-14 | 9.15 | 9.24 | 9.05 | 9.15 | -0.22% | 97,362 | 88,886,883 |
| 2024-03-13 | 9.36 | 9.38 | 9.12 | 9.17 | -2.24% | 117,796 | 108,124,805 |
| 2024-03-12 | 9.05 | 9.41 | 9.01 | 9.38 | +3.42% | 194,210 | 180,034,572 |
| 2024-03-11 | 9.04 | 9.1 | 8.83 | 9.07 | +0.33% | 132,007 | 118,237,590 |
| 2024-03-08 | 9.24 | 9.27 | 8.96 | 9.04 | -3.73% | 163,620 | 148,348,826 |
| 2024-03-07 | 9.15 | 9.48 | 9.09 | 9.39 | +2.18% | 220,287 | 204,874,929 |
| 2024-03-06 | 9.14 | 9.49 | 8.97 | 9.19 | -2.55% | 245,274 | 225,368,313 |
| 2024-03-05 | 9.43 | 9.75 | 9.43 | 9.43 | -10.02% | 340,281 | 322,759,188 |
| 2024-03-04 | 12.17 | 12.17 | 9.99 | 10.48 | -5.24% | 609,426 | 680,863,067 |
| 2024-03-01 | 11.06 | 11.06 | 11.06 | 11.06 | +10.05% | 14,999 | 16,588,828 |
| 2024-02-29 | 9.59 | 10.05 | 9.59 | 10.05 | +9.96% | 70,567 | 69,805,506 |
| 2024-02-28 | 8.29 | 9.14 | 8.29 | 9.14 | +9.99% | 379,194 | 342,180,027 |
| 2024-02-27 | 8.11 | 8.31 | 8.09 | 8.31 | +1.71% | 86,938 | 71,049,015 |
| 2024-02-26 | 7.9 | 8.44 | 7.87 | 8.17 | +3.03% | 103,530 | 84,499,874 |
| 2024-02-23 | 7.79 | 7.98 | 7.7 | 7.93 | +1.93% | 97,808 | 76,695,126 |
| 2024-02-22 | 7.39 | 7.79 | 7.35 | 7.78 | +4.43% | 108,287 | 82,325,701 |
| 2024-02-21 | 7.05 | 7.8 | 7.03 | 7.45 | +4.63% | 128,579 | 96,146,574 |
| 2024-02-20 | 7.09 | 7.23 | 6.87 | 7.12 | +0.42% | 90,826 | 64,501,915 |
| 2024-02-19 | 6.71 | 7.14 | 6.61 | 7.09 | +5.66% | 131,051 | 91,903,658 |
| 2024-02-08 | 6.2 | 6.71 | 6.12 | 6.71 | +10% | 142,542 | 91,599,933 |
| 2024-02-07 | 6.83 | 6.85 | 6.06 | 6.1 | -9.36% | 185,410 | 117,334,641 |
| 2024-02-06 | 6.98 | 7.24 | 6.71 | 6.73 | -9.66% | 153,856 | 104,984,289 |
| 2024-02-05 | 8.28 | 8.3 | 7.45 | 7.45 | -10.02% | 92,029 | 69,825,722 |
| 2024-02-02 | 8.42 | 8.96 | 8 | 8.28 | -1.78% | 124,321 | 106,316,328 |
| 2024-02-01 | 8.74 | 8.95 | 8.4 | 8.43 | -5.7% | 111,172 | 95,356,985 |
| 2024-01-31 | 9.31 | 9.59 | 8.59 | 8.94 | -5.1% | 168,500 | 154,153,496 |
| 2024-01-30 | 10.51 | 10.74 | 9.42 | 9.42 | -10.03% | 186,431 | 184,750,457 |
| 2024-01-29 | 10.38 | 11.04 | 10 | 10.47 | -0.57% | 238,739 | 252,533,692 |
| 2024-01-26 | 10.6 | 10.76 | 10.44 | 10.53 | -3.84% | 167,731 | 177,627,917 |
| 2024-01-25 | 10.6 | 10.95 | 10.32 | 10.95 | +2.34% | 260,173 | 277,358,064 |
| 2024-01-24 | 10.61 | 11.31 | 10.45 | 10.7 | +0.94% | 270,092 | 293,378,613 |
| 2024-01-23 | 10.29 | 11.21 | 10.29 | 10.6 | +4.02% | 232,100 | 249,555,172 |
| 2024-01-22 | 10.7 | 10.94 | 10.03 | 10.19 | -5.47% | 257,140 | 271,459,384 |
| 2024-01-19 | 9.71 | 10.78 | 9.6 | 10.78 | +10% | 226,394 | 233,706,978 |
| 2024-01-18 | 9.99 | 10.2 | 9.57 | 9.8 | -6.04% | 253,710 | 249,328,744 |
| 2024-01-17 | 11.13 | 11.65 | 10.31 | 10.43 | -8.99% | 305,098 | 333,589,747 |
| 2024-01-16 | 11.8 | 11.95 | 10.98 | 11.46 | -4.5% | 329,390 | 374,149,745 |
| 2024-01-15 | 11.25 | 12.35 | 10.58 | 12 | +2.56% | 433,704 | 501,686,267 |
| 2024-01-12 | 11.51 | 11.98 | 11 | 11.7 | +3.17% | 449,301 | 514,363,306 |
| 2024-01-11 | 12.54 | 13.09 | 10.97 | 11.34 | -4.71% | 502,741 | 598,457,578 |
| 2024-01-10 | 11 | 11.9 | 10.82 | 11.9 | +9.98% | 291,577 | 332,482,541 |
| 2024-01-09 | 9.87 | 10.82 | 9.82 | 10.82 | +9.96% | 199,074 | 210,248,547 |
| 2024-01-08 | 10.1 | 10.11 | 9.77 | 9.84 | -1.8% | 48,268 | 47,681,816 |
| 2024-01-05 | 10.25 | 10.35 | 9.95 | 10.02 | -2.24% | 62,376 | 63,220,978 |
| 2024-01-04 | 10.06 | 10.37 | 10.01 | 10.25 | +1.59% | 84,122 | 85,671,061 |
| 2024-01-03 | 9.95 | 10.34 | 9.83 | 10.09 | +1.71% | 68,531 | 69,007,622 |
| 2024-01-02 | 9.66 | 9.96 | 9.65 | 9.92 | +2.59% | 40,668 | 40,104,495 |
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：