股票概览
11.04
+0.91%
+0.1
11.03
开盘价
11.04
最高价
10.78
最低价
24,753
成交量
数据更新至: 2024-03-29
技术指标
11.07
MA5 (5日均线)
11.19
MA10 (10日均线)
11.20
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 | 11.03 | 11.04 | 10.78 | 11.04 | +0.91% | 24,753 | 27,095,187 |
| 2024-03-28 | 10.96 | 11.13 | 10.91 | 10.94 | -0.09% | 37,641 | 41,542,640 |
| 2024-03-27 | 11.23 | 11.23 | 10.9 | 10.95 | -3.1% | 35,233 | 38,995,617 |
| 2024-03-26 | 11.14 | 11.5 | 11.08 | 11.3 | +1.53% | 41,474 | 46,593,330 |
| 2024-03-25 | 11.08 | 11.49 | 11.02 | 11.13 | 0% | 35,393 | 39,810,951 |
| 2024-03-22 | 11.33 | 11.34 | 11.01 | 11.13 | -1.33% | 27,664 | 30,768,071 |
| 2024-03-21 | 11.35 | 11.39 | 11.23 | 11.28 | +0.27% | 20,402 | 23,070,064 |
| 2024-03-20 | 11.37 | 11.41 | 11.23 | 11.25 | -0.97% | 22,372 | 25,253,506 |
| 2024-03-19 | 11.5 | 11.52 | 11.33 | 11.36 | -1.13% | 27,400 | 31,263,547 |
| 2024-03-18 | 11.56 | 11.62 | 11.4 | 11.49 | -0.69% | 27,957 | 32,077,223 |
| 2024-03-15 | 11.49 | 11.57 | 11.43 | 11.57 | +0.78% | 23,785 | 27,379,025 |
| 2024-03-14 | 11.48 | 11.65 | 11.3 | 11.48 | -0.09% | 31,100 | 35,765,204 |
| 2024-03-13 | 11.63 | 11.69 | 11.35 | 11.49 | -2.05% | 52,848 | 60,720,201 |
| 2024-03-12 | 11.24 | 11.94 | 11.17 | 11.73 | +5.01% | 89,458 | 104,183,679 |
| 2024-03-11 | 11.2 | 11.2 | 10.9 | 11.17 | +2.38% | 31,906 | 35,358,761 |
| 2024-03-08 | 10.73 | 10.92 | 10.73 | 10.91 | +1.02% | 18,086 | 19,588,077 |
| 2024-03-07 | 10.84 | 10.97 | 10.76 | 10.8 | -0.64% | 20,595 | 22,412,222 |
| 2024-03-06 | 11.1 | 11.1 | 10.83 | 10.87 | -1.63% | 27,951 | 30,603,347 |
| 2024-03-05 | 10.99 | 11.09 | 10.77 | 11.05 | 0% | 32,613 | 35,739,535 |
| 2024-03-04 | 11.28 | 11.33 | 10.89 | 11.05 | -2.99% | 47,782 | 52,789,038 |
| 2024-03-01 | 11.23 | 11.39 | 11.03 | 11.39 | +1.24% | 47,854 | 53,923,486 |
| 2024-02-29 | 11.1 | 11.45 | 11.04 | 11.25 | +1.35% | 32,968 | 37,123,233 |
| 2024-02-28 | 11.7 | 11.85 | 11.08 | 11.1 | -5.05% | 55,773 | 64,499,524 |
| 2024-02-27 | 11.4 | 11.71 | 11.26 | 11.69 | +3.09% | 42,822 | 49,472,179 |
| 2024-02-26 | 11.34 | 11.54 | 11.3 | 11.34 | -1.39% | 42,122 | 48,009,618 |
| 2024-02-23 | 11.53 | 11.65 | 11.37 | 11.5 | -0.86% | 38,138 | 43,758,590 |
| 2024-02-22 | 11.79 | 11.86 | 11.41 | 11.6 | -2.03% | 56,543 | 65,625,902 |
| 2024-02-21 | 11.4 | 11.98 | 11.25 | 11.84 | +3.77% | 81,812 | 96,056,220 |
| 2024-02-20 | 11.18 | 11.47 | 11.02 | 11.41 | +1.06% | 61,483 | 69,208,564 |
| 2024-02-19 | 10.8 | 11.59 | 10.75 | 11.29 | +3.86% | 83,627 | 93,867,983 |
| 2024-02-08 | 10.78 | 11.08 | 10.52 | 10.87 | +4.22% | 110,027 | 119,126,492 |
| 2024-02-07 | 10.49 | 11 | 10.18 | 10.43 | -1.97% | 133,127 | 140,884,692 |
| 2024-02-06 | 10.67 | 11.06 | 9.51 | 10.64 | +0.76% | 161,093 | 164,871,916 |
| 2024-02-05 | 11.3 | 11.75 | 10.54 | 10.56 | -5.12% | 211,742 | 235,884,052 |
| 2024-02-02 | 10.22 | 11.13 | 10.15 | 11.13 | +9.98% | 85,731 | 94,578,071 |
| 2024-02-01 | 10.39 | 10.5 | 9.93 | 10.12 | -2.41% | 54,496 | 55,583,344 |
| 2024-01-31 | 10.92 | 11.01 | 10.31 | 10.37 | -5.04% | 65,432 | 69,106,923 |
| 2024-01-30 | 11.3 | 11.62 | 10.88 | 10.92 | -4.8% | 75,786 | 85,255,044 |
| 2024-01-29 | 11.71 | 12.2 | 11.45 | 11.47 | -3.53% | 118,269 | 139,641,089 |
| 2024-01-26 | 11.2 | 12.31 | 11.2 | 11.89 | +6.16% | 140,012 | 165,359,062 |
| 2024-01-25 | 10.54 | 11.35 | 10.42 | 11.2 | +6.06% | 65,113 | 71,165,917 |
| 2024-01-24 | 9.96 | 10.56 | 9.95 | 10.56 | +5.81% | 68,850 | 70,842,663 |
| 2024-01-23 | 9.87 | 10.04 | 9.67 | 9.98 | +1.11% | 38,907 | 38,393,579 |
| 2024-01-22 | 10.52 | 10.55 | 9.8 | 9.87 | -6.71% | 36,497 | 37,326,641 |
| 2024-01-19 | 10.41 | 10.8 | 10.35 | 10.58 | +1.05% | 39,902 | 42,328,226 |
| 2024-01-18 | 10.71 | 10.81 | 10.16 | 10.47 | -3.41% | 51,332 | 53,511,724 |
| 2024-01-17 | 11.1 | 11.18 | 10.82 | 10.84 | -2.69% | 29,470 | 32,330,488 |
| 2024-01-16 | 11.33 | 11.37 | 11.01 | 11.14 | -1.07% | 25,055 | 28,001,075 |
| 2024-01-15 | 11.15 | 11.31 | 11.01 | 11.26 | +0.36% | 23,585 | 26,397,372 |
| 2024-01-12 | 11.2 | 11.36 | 11.17 | 11.22 | +0.18% | 18,893 | 21,263,685 |
| 2024-01-11 | 11.15 | 11.24 | 11.06 | 11.2 | +0.36% | 21,252 | 23,717,165 |
| 2024-01-10 | 11.1 | 11.31 | 10.88 | 11.16 | +0.72% | 32,293 | 35,955,977 |
| 2024-01-09 | 11.21 | 11.29 | 11.07 | 11.08 | -0.89% | 22,797 | 25,434,624 |
| 2024-01-08 | 11.49 | 11.53 | 11.11 | 11.18 | -1.76% | 34,952 | 39,340,300 |
| 2024-01-05 | 11.57 | 11.59 | 11.32 | 11.38 | -1.04% | 23,525 | 26,936,070 |
| 2024-01-04 | 11.58 | 11.58 | 11.35 | 11.5 | -0.26% | 26,330 | 30,142,258 |
| 2024-01-03 | 11.5 | 11.64 | 11.43 | 11.53 | +0.09% | 17,657 | 20,387,582 |
| 2024-01-02 | 11.84 | 11.84 | 11.51 | 11.52 | -2.04% | 23,529 | 27,295,430 |
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：