股票概览
9.5
+2.48%
+0.23
9.29
开盘价
9.52
最高价
9.29
最低价
8,595
成交量
数据更新至: 2024-03-29
技术指标
9.34
MA5 (5日均线)
9.65
MA10 (10日均线)
9.55
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 | 9.29 | 9.52 | 9.29 | 9.5 | +2.48% | 8,595 | 8,121,074 |
| 2024-03-28 | 9.27 | 9.44 | 9.11 | 9.27 | +0.98% | 10,875 | 10,125,993 |
| 2024-03-27 | 9.31 | 9.47 | 9.16 | 9.18 | -1.4% | 11,975 | 11,171,667 |
| 2024-03-26 | 9.41 | 9.55 | 9.03 | 9.31 | -1.38% | 10,846 | 10,097,364 |
| 2024-03-25 | 9.69 | 9.84 | 9.42 | 9.44 | -2.78% | 8,684 | 8,353,917 |
| 2024-03-22 | 9.94 | 10.04 | 9.65 | 9.71 | -3% | 9,429 | 9,239,378 |
| 2024-03-21 | 10.16 | 10.22 | 9.85 | 10.01 | -0.99% | 10,597 | 10,613,451 |
| 2024-03-20 | 10.13 | 10.13 | 9.93 | 10.11 | +1% | 9,278 | 9,307,268 |
| 2024-03-19 | 10.03 | 10.12 | 9.85 | 10.01 | +0.91% | 13,968 | 14,006,079 |
| 2024-03-18 | 9.87 | 9.97 | 9.72 | 9.92 | +2.16% | 12,420 | 12,217,923 |
| 2024-03-15 | 9.49 | 9.75 | 9.48 | 9.71 | +1.89% | 9,397 | 9,055,590 |
| 2024-03-14 | 9.69 | 9.73 | 9.45 | 9.53 | -1.14% | 15,198 | 14,548,966 |
| 2024-03-13 | 9.75 | 9.76 | 9.57 | 9.64 | -0.52% | 11,739 | 11,346,780 |
| 2024-03-12 | 9.55 | 9.76 | 9.41 | 9.69 | +1.57% | 10,933 | 10,555,513 |
| 2024-03-11 | 9.39 | 9.59 | 9.22 | 9.54 | +2.14% | 10,851 | 10,246,394 |
| 2024-03-08 | 9.27 | 9.39 | 9.18 | 9.34 | +0.86% | 9,097 | 8,472,640 |
| 2024-03-07 | 9.28 | 9.45 | 9.2 | 9.26 | 0% | 13,306 | 12,419,759 |
| 2024-03-06 | 9.25 | 9.38 | 9.01 | 9.26 | +0.65% | 13,623 | 12,538,559 |
| 2024-03-05 | 9.44 | 9.5 | 9.07 | 9.2 | -2.13% | 16,050 | 14,929,656 |
| 2024-03-04 | 9.35 | 9.46 | 9.17 | 9.4 | +0.53% | 16,162 | 15,077,801 |
| 2024-03-01 | 9.36 | 9.51 | 9.2 | 9.35 | -0.43% | 19,481 | 18,225,980 |
| 2024-02-29 | 9.05 | 9.45 | 8.98 | 9.39 | +3.41% | 24,514 | 22,750,645 |
| 2024-02-28 | 10.24 | 10.29 | 9.08 | 9.08 | -10.98% | 42,117 | 40,604,635 |
| 2024-02-27 | 9.98 | 10.25 | 9.8 | 10.2 | +2.51% | 13,819 | 13,999,824 |
| 2024-02-26 | 9.84 | 10.12 | 9.74 | 9.95 | +1.32% | 18,329 | 18,278,243 |
| 2024-02-23 | 9.58 | 9.84 | 9.44 | 9.82 | +2.51% | 16,016 | 15,534,885 |
| 2024-02-22 | 9.35 | 9.65 | 9.3 | 9.58 | +2.46% | 17,393 | 16,478,300 |
| 2024-02-21 | 9.12 | 9.67 | 9.02 | 9.35 | +1.85% | 14,661 | 13,782,938 |
| 2024-02-20 | 9.06 | 9.28 | 8.9 | 9.18 | +0.44% | 11,395 | 10,403,625 |
| 2024-02-19 | 9.05 | 9.48 | 8.9 | 9.14 | +3.39% | 25,103 | 22,999,076 |
| 2024-02-08 | 7.98 | 8.94 | 7.77 | 8.84 | +10.92% | 26,286 | 22,173,066 |
| 2024-02-07 | 8.23 | 8.3 | 7.77 | 7.97 | -3.51% | 31,391 | 25,206,716 |
| 2024-02-06 | 7.9 | 8.52 | 7.38 | 8.26 | +1.72% | 28,913 | 22,876,136 |
| 2024-02-05 | 9.03 | 9.03 | 7.8 | 8.12 | -10.87% | 29,497 | 24,036,443 |
| 2024-02-02 | 9.69 | 9.78 | 8.8 | 9.11 | -7.23% | 25,097 | 23,276,097 |
| 2024-02-01 | 9.9 | 9.94 | 9.43 | 9.82 | -4.47% | 25,478 | 24,501,588 |
| 2024-01-31 | 10.18 | 10.28 | 9.71 | 10.28 | +0.69% | 15,320 | 15,239,603 |
| 2024-01-30 | 10.7 | 10.7 | 10.08 | 10.21 | -4.58% | 12,864 | 13,373,952 |
| 2024-01-29 | 11.65 | 11.65 | 10.7 | 10.7 | -4.63% | 18,993 | 20,738,841 |
| 2024-01-26 | 11.44 | 11.57 | 11.2 | 11.22 | -1.32% | 13,119 | 14,911,751 |
| 2024-01-25 | 10.66 | 11.45 | 10.66 | 11.37 | +5.87% | 16,767 | 18,684,005 |
| 2024-01-24 | 10.74 | 10.95 | 10.3 | 10.74 | 0% | 15,122 | 16,039,468 |
| 2024-01-23 | 10.87 | 11 | 10.4 | 10.74 | 0% | 18,897 | 20,155,308 |
| 2024-01-22 | 11.29 | 11.47 | 10.66 | 10.74 | -5.46% | 19,866 | 22,194,883 |
| 2024-01-19 | 11.61 | 11.79 | 11.32 | 11.36 | -1.82% | 13,579 | 15,652,469 |
| 2024-01-18 | 11.68 | 11.95 | 11.23 | 11.57 | -2.28% | 21,004 | 24,083,838 |
| 2024-01-17 | 12.25 | 12.26 | 11.84 | 11.84 | -3.19% | 15,489 | 18,638,035 |
| 2024-01-16 | 12.29 | 12.38 | 12.08 | 12.23 | -1.29% | 12,694 | 15,494,353 |
| 2024-01-15 | 12.28 | 12.4 | 12.16 | 12.39 | -1.67% | 17,783 | 21,831,342 |
| 2024-01-12 | 12.41 | 12.66 | 12.39 | 12.6 | 0% | 15,591 | 19,530,263 |
| 2024-01-11 | 12.44 | 12.61 | 12.27 | 12.6 | -0.55% | 22,850 | 28,382,002 |
| 2024-01-10 | 12.54 | 12.68 | 12.29 | 12.67 | +1.85% | 14,637 | 18,302,111 |
| 2024-01-09 | 12.53 | 12.73 | 12.38 | 12.44 | 0% | 21,022 | 26,356,434 |
| 2024-01-08 | 12.72 | 12.72 | 12.44 | 12.44 | -2.28% | 14,350 | 18,046,682 |
| 2024-01-05 | 13.06 | 13.12 | 12.59 | 12.73 | -2.45% | 19,376 | 24,775,693 |
| 2024-01-04 | 13.11 | 13.16 | 12.92 | 13.05 | -0.68% | 7,747 | 10,112,028 |
| 2024-01-03 | 13.16 | 13.2 | 12.92 | 13.14 | -0.15% | 7,630 | 9,996,124 |
| 2024-01-02 | 13.05 | 13.25 | 13.04 | 13.16 | +1.08% | 9,843 | 12,947,450 |
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：