股票概览
9.4
+0.43%
+0.04
9.36
开盘价
9.45
最高价
9.24
最低价
24,742
成交量
数据更新至: 2024-03-29
技术指标
9.44
MA5 (5日均线)
9.92
MA10 (10日均线)
10.02
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 | 9.36 | 9.45 | 9.24 | 9.4 | +0.43% | 24,742 | 23,111,837 |
| 2024-03-28 | 9.26 | 9.56 | 9.13 | 9.36 | +1.3% | 41,194 | 38,627,529 |
| 2024-03-27 | 9.45 | 9.72 | 9.21 | 9.24 | -2.94% | 42,145 | 40,119,887 |
| 2024-03-26 | 9.74 | 9.79 | 9.31 | 9.52 | -1.86% | 44,721 | 42,604,063 |
| 2024-03-25 | 10.13 | 10.17 | 9.68 | 9.7 | -3.87% | 56,292 | 56,002,565 |
| 2024-03-22 | 10.41 | 10.47 | 10.04 | 10.09 | -3.72% | 59,465 | 60,503,702 |
| 2024-03-21 | 10.85 | 10.85 | 10.39 | 10.48 | -2.42% | 77,492 | 81,772,740 |
| 2024-03-20 | 10.28 | 10.94 | 10.17 | 10.74 | +4.47% | 99,464 | 105,210,152 |
| 2024-03-19 | 10.37 | 10.46 | 10.27 | 10.28 | -1.06% | 53,875 | 55,762,851 |
| 2024-03-18 | 10 | 10.39 | 9.92 | 10.39 | 0% | 93,908 | 95,119,935 |
| 2024-03-15 | 10.44 | 10.58 | 10.18 | 10.39 | -0.57% | 52,295 | 54,218,033 |
| 2024-03-14 | 10.5 | 10.68 | 10.3 | 10.45 | +1.55% | 85,641 | 90,096,147 |
| 2024-03-13 | 10.28 | 10.43 | 10.19 | 10.29 | +0.19% | 48,030 | 49,397,006 |
| 2024-03-12 | 10.24 | 10.29 | 10.06 | 10.27 | +0.79% | 41,856 | 42,692,420 |
| 2024-03-11 | 9.98 | 10.19 | 9.83 | 10.19 | +2.1% | 36,767 | 36,853,111 |
| 2024-03-08 | 9.9 | 10.15 | 9.81 | 9.98 | -0.1% | 39,352 | 39,148,613 |
| 2024-03-07 | 10 | 10.55 | 9.94 | 9.99 | +0.6% | 75,071 | 76,580,332 |
| 2024-03-06 | 9.71 | 10.12 | 9.49 | 9.93 | +1.95% | 46,410 | 45,647,561 |
| 2024-03-05 | 9.88 | 10 | 9.69 | 9.74 | -1.91% | 38,837 | 38,183,089 |
| 2024-03-04 | 10.01 | 10.11 | 9.76 | 9.93 | -0.6% | 40,274 | 39,960,584 |
| 2024-03-01 | 9.92 | 10.1 | 9.78 | 9.99 | +1.22% | 42,032 | 41,690,245 |
| 2024-02-29 | 9.42 | 9.87 | 9.4 | 9.87 | +3.68% | 58,688 | 56,944,006 |
| 2024-02-28 | 10.33 | 10.66 | 9.49 | 9.52 | -8.02% | 84,792 | 85,356,787 |
| 2024-02-27 | 10.2 | 10.38 | 9.99 | 10.35 | +1.47% | 55,689 | 56,606,024 |
| 2024-02-26 | 9.99 | 10.44 | 9.93 | 10.2 | +3.76% | 65,622 | 67,021,846 |
| 2024-02-23 | 9.57 | 9.83 | 9.45 | 9.83 | +2.72% | 45,130 | 43,470,616 |
| 2024-02-22 | 9.46 | 9.7 | 9.39 | 9.57 | +0.53% | 33,579 | 32,026,075 |
| 2024-02-21 | 9.2 | 9.78 | 9.08 | 9.52 | +2.81% | 45,646 | 43,522,780 |
| 2024-02-20 | 9.23 | 9.34 | 9.06 | 9.26 | -0.64% | 28,280 | 26,114,064 |
| 2024-02-19 | 9.11 | 9.42 | 9 | 9.32 | +3.33% | 58,017 | 53,535,834 |
| 2024-02-08 | 8.02 | 9.2 | 7.82 | 9.02 | +13.32% | 92,152 | 78,188,035 |
| 2024-02-07 | 8.29 | 8.52 | 7.73 | 7.96 | -3.98% | 76,217 | 62,110,755 |
| 2024-02-06 | 7.89 | 8.5 | 7.5 | 8.29 | +4.54% | 94,023 | 74,184,546 |
| 2024-02-05 | 8.9 | 8.9 | 7.64 | 7.93 | -11.89% | 82,827 | 67,122,153 |
| 2024-02-02 | 9.55 | 9.62 | 8.72 | 9 | -5.36% | 54,163 | 49,678,775 |
| 2024-02-01 | 9.65 | 9.84 | 9.43 | 9.51 | -2.06% | 35,262 | 33,818,601 |
| 2024-01-31 | 10.15 | 10.29 | 9.64 | 9.71 | -4.9% | 59,408 | 58,956,776 |
| 2024-01-30 | 10.31 | 10.57 | 10.17 | 10.21 | -4.13% | 39,214 | 40,628,835 |
| 2024-01-29 | 11.11 | 11.14 | 10.62 | 10.65 | -2.92% | 26,913 | 29,040,341 |
| 2024-01-26 | 11.15 | 11.33 | 10.95 | 10.97 | -1.88% | 29,698 | 33,010,562 |
| 2024-01-25 | 10.83 | 11.29 | 10.71 | 11.18 | +3.81% | 41,697 | 45,975,815 |
| 2024-01-24 | 10.78 | 10.93 | 10.34 | 10.77 | +0.19% | 38,193 | 40,528,275 |
| 2024-01-23 | 10.7 | 10.9 | 10.62 | 10.75 | -0.65% | 37,753 | 40,590,302 |
| 2024-01-22 | 11.47 | 11.47 | 10.66 | 10.82 | -5.91% | 50,009 | 55,238,350 |
| 2024-01-19 | 11.63 | 11.82 | 11.49 | 11.5 | -1.46% | 26,542 | 30,850,173 |
| 2024-01-18 | 11.73 | 11.84 | 11.3 | 11.67 | -1.02% | 57,024 | 65,743,409 |
| 2024-01-17 | 12.15 | 12.16 | 11.78 | 11.79 | -3.28% | 27,924 | 33,412,612 |
| 2024-01-16 | 12.29 | 12.32 | 11.98 | 12.19 | -0.41% | 29,932 | 36,263,933 |
| 2024-01-15 | 12.4 | 12.55 | 12.19 | 12.24 | -0.89% | 26,647 | 32,750,558 |
| 2024-01-12 | 12.55 | 12.65 | 12.34 | 12.35 | -1.67% | 25,948 | 32,320,506 |
| 2024-01-11 | 12.4 | 12.67 | 12.38 | 12.56 | +1.87% | 27,398 | 34,320,557 |
| 2024-01-10 | 12.7 | 12.7 | 12.3 | 12.33 | -2.3% | 28,807 | 35,869,252 |
| 2024-01-09 | 12.28 | 12.68 | 12.25 | 12.62 | +2.77% | 41,715 | 52,285,304 |
| 2024-01-08 | 12.66 | 12.66 | 12.27 | 12.28 | -3% | 38,595 | 47,890,588 |
| 2024-01-05 | 13.07 | 13.12 | 12.58 | 12.66 | -2.76% | 26,796 | 34,274,481 |
| 2024-01-04 | 13.13 | 13.13 | 12.9 | 13.02 | -0.84% | 27,826 | 36,103,561 |
| 2024-01-03 | 13.1 | 13.33 | 12.99 | 13.13 | -0.38% | 30,933 | 40,687,444 |
| 2024-01-02 | 13.18 | 13.46 | 13.01 | 13.18 | 0% | 44,780 | 59,019,599 |
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：