股票概览
10.84
+1.59%
+0.17
10.67
开盘价
10.87
最高价
10.63
最低价
43,939
成交量
数据更新至: 2024-03-29
技术指标
10.64
MA5 (5日均线)
10.66
MA10 (10日均线)
10.38
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 | 10.67 | 10.87 | 10.63 | 10.84 | +1.59% | 43,939 | 47,368,708 |
| 2024-03-28 | 10.43 | 10.76 | 10.4 | 10.67 | +1.72% | 34,953 | 37,169,768 |
| 2024-03-27 | 10.35 | 10.66 | 10.3 | 10.49 | +0.67% | 35,463 | 37,252,937 |
| 2024-03-26 | 10.72 | 10.79 | 10.33 | 10.42 | -3.52% | 49,797 | 52,480,348 |
| 2024-03-25 | 10.79 | 10.97 | 10.72 | 10.8 | 0% | 38,616 | 41,904,988 |
| 2024-03-22 | 10.69 | 10.98 | 10.57 | 10.8 | +0.93% | 41,209 | 44,356,826 |
| 2024-03-21 | 10.61 | 10.75 | 10.54 | 10.7 | +0.94% | 33,731 | 35,919,452 |
| 2024-03-20 | 10.55 | 10.65 | 10.42 | 10.6 | -0.09% | 32,812 | 34,656,221 |
| 2024-03-19 | 10.61 | 10.69 | 10.52 | 10.61 | -0.28% | 32,910 | 34,906,859 |
| 2024-03-18 | 10.38 | 10.67 | 10.31 | 10.64 | +2.5% | 31,637 | 33,385,999 |
| 2024-03-15 | 10.13 | 10.38 | 10.1 | 10.38 | +2.06% | 33,290 | 34,252,387 |
| 2024-03-14 | 10.34 | 10.34 | 10.1 | 10.17 | +0.39% | 30,080 | 30,678,682 |
| 2024-03-13 | 9.99 | 10.25 | 9.93 | 10.13 | +0.9% | 39,909 | 40,275,486 |
| 2024-03-12 | 10.05 | 10.08 | 9.91 | 10.04 | -0.3% | 32,317 | 32,344,509 |
| 2024-03-11 | 10.18 | 10.2 | 9.86 | 10.07 | -0.3% | 30,368 | 30,264,364 |
| 2024-03-08 | 9.8 | 10.21 | 9.8 | 10.1 | +2.64% | 35,796 | 35,909,560 |
| 2024-03-07 | 9.98 | 10 | 9.8 | 9.84 | -0.71% | 33,716 | 33,365,418 |
| 2024-03-06 | 9.83 | 10.05 | 9.83 | 9.91 | -0.6% | 36,786 | 36,492,438 |
| 2024-03-05 | 10.41 | 10.47 | 9.91 | 9.97 | -4.87% | 51,872 | 52,513,288 |
| 2024-03-04 | 9.85 | 10.51 | 9.82 | 10.48 | +6.4% | 63,886 | 64,939,399 |
| 2024-03-01 | 9.84 | 9.93 | 9.79 | 9.85 | +0.1% | 31,295 | 30,826,645 |
| 2024-02-29 | 9.63 | 9.9 | 9.61 | 9.84 | +0.1% | 32,763 | 32,009,906 |
| 2024-02-28 | 10.19 | 10.19 | 9.6 | 9.83 | -3.34% | 55,500 | 54,839,938 |
| 2024-02-27 | 10.03 | 10.23 | 9.96 | 10.17 | +1.09% | 45,590 | 46,225,647 |
| 2024-02-26 | 10.32 | 10.35 | 10.05 | 10.06 | -2.61% | 42,523 | 43,348,767 |
| 2024-02-23 | 10.37 | 10.43 | 10.11 | 10.33 | +0.1% | 37,993 | 38,978,285 |
| 2024-02-22 | 10.09 | 10.35 | 10 | 10.32 | +2.38% | 45,361 | 46,241,408 |
| 2024-02-21 | 9.99 | 10.13 | 9.9 | 10.08 | +0.4% | 37,160 | 37,438,432 |
| 2024-02-20 | 9.98 | 10.12 | 9.85 | 10.04 | +0.1% | 33,042 | 33,053,189 |
| 2024-02-19 | 9.9 | 10.35 | 9.8 | 10.03 | +0.3% | 35,368 | 35,622,520 |
| 2024-02-08 | 9.5 | 10.04 | 9.2 | 10 | +0.3% | 36,289 | 35,325,011 |
| 2024-02-07 | 10.02 | 10.02 | 9.15 | 9.97 | -1.68% | 57,772 | 54,704,804 |
| 2024-02-06 | 9.75 | 10.5 | 9.28 | 10.14 | -0.1% | 92,626 | 91,035,481 |
| 2024-02-05 | 9.68 | 10.76 | 9.29 | 10.15 | +3.78% | 104,117 | 105,324,018 |
| 2024-02-02 | 9.44 | 9.84 | 9.1 | 9.78 | +1.45% | 53,837 | 51,080,028 |
| 2024-02-01 | 9.87 | 9.88 | 9.41 | 9.64 | -3.41% | 31,029 | 30,065,911 |
| 2024-01-31 | 10.29 | 10.33 | 9.85 | 9.98 | -2.92% | 32,674 | 32,607,905 |
| 2024-01-30 | 10.65 | 10.71 | 10.2 | 10.28 | -4.19% | 29,549 | 30,984,895 |
| 2024-01-29 | 11.1 | 11.1 | 10.66 | 10.73 | -2.63% | 28,274 | 30,641,702 |
| 2024-01-26 | 10.91 | 11.11 | 10.63 | 11.02 | +1.01% | 30,997 | 34,134,559 |
| 2024-01-25 | 10.3 | 10.99 | 10.28 | 10.91 | +5.82% | 29,942 | 32,112,683 |
| 2024-01-24 | 9.89 | 10.33 | 9.85 | 10.31 | +4.14% | 35,497 | 35,804,672 |
| 2024-01-23 | 10.26 | 10.3 | 9.88 | 9.9 | -5.71% | 51,909 | 51,989,698 |
| 2024-01-22 | 10.59 | 10.79 | 10.1 | 10.5 | -1.69% | 51,184 | 53,266,944 |
| 2024-01-19 | 10.94 | 10.94 | 10.62 | 10.68 | -1.2% | 49,210 | 52,726,012 |
| 2024-01-18 | 11.25 | 11.29 | 10.47 | 10.81 | -4.42% | 50,941 | 54,936,387 |
| 2024-01-17 | 11.46 | 11.64 | 11.29 | 11.31 | -1.31% | 44,619 | 50,979,848 |
| 2024-01-16 | 11.51 | 11.56 | 11.25 | 11.46 | -0.61% | 48,621 | 55,250,924 |
| 2024-01-15 | 11.19 | 11.66 | 11.1 | 11.53 | +2.49% | 47,878 | 54,873,363 |
| 2024-01-12 | 11.36 | 11.5 | 11.19 | 11.25 | -1.32% | 46,360 | 52,722,556 |
| 2024-01-11 | 11.31 | 11.47 | 11.09 | 11.4 | +1.06% | 52,417 | 59,170,012 |
| 2024-01-10 | 11.49 | 11.49 | 11.18 | 11.28 | -1.91% | 44,284 | 50,118,142 |
| 2024-01-09 | 11.27 | 11.61 | 11.21 | 11.5 | +1.95% | 47,949 | 55,062,692 |
| 2024-01-08 | 11.61 | 11.61 | 11.22 | 11.28 | -3.26% | 44,398 | 50,655,562 |
| 2024-01-05 | 11.67 | 11.94 | 11.58 | 11.66 | -0.26% | 46,246 | 54,334,249 |
| 2024-01-04 | 11.6 | 11.88 | 11.54 | 11.69 | +1.04% | 43,832 | 51,430,037 |
| 2024-01-03 | 11.84 | 12.04 | 11.54 | 11.57 | -2.45% | 45,678 | 53,451,470 |
| 2024-01-02 | 11.57 | 12.13 | 11.4 | 11.86 | +2.33% | 55,974 | 66,238,662 |
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：