股票概览
10.66
+1.52%
+0.16
10.49
开盘价
10.67
最高价
10.41
最低价
49,094
成交量
数据更新至: 2024-03-29
技术指标
10.47
MA5 (5日均线)
10.62
MA10 (10日均线)
10.56
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 | 10.49 | 10.67 | 10.41 | 10.66 | +1.52% | 49,094 | 51,819,712 |
| 2024-03-28 | 10.32 | 10.57 | 10.2 | 10.5 | +0.96% | 56,161 | 58,495,871 |
| 2024-03-27 | 10.39 | 10.58 | 10.36 | 10.4 | -0.29% | 44,895 | 47,016,121 |
| 2024-03-26 | 10.33 | 10.45 | 10.22 | 10.43 | +0.68% | 34,612 | 35,832,049 |
| 2024-03-25 | 10.52 | 10.68 | 10.34 | 10.36 | -2.36% | 39,886 | 42,046,747 |
| 2024-03-22 | 10.76 | 10.76 | 10.52 | 10.61 | -1.76% | 49,727 | 52,745,109 |
| 2024-03-21 | 10.88 | 10.9 | 10.68 | 10.8 | -0.74% | 54,686 | 58,954,960 |
| 2024-03-20 | 10.72 | 10.91 | 10.63 | 10.88 | +0.93% | 75,828 | 81,855,585 |
| 2024-03-19 | 10.78 | 10.85 | 10.74 | 10.78 | -0.28% | 56,213 | 60,678,870 |
| 2024-03-18 | 10.7 | 10.82 | 10.62 | 10.81 | +1.12% | 76,110 | 81,752,856 |
| 2024-03-15 | 10.51 | 10.69 | 10.5 | 10.69 | +0.09% | 66,278 | 70,276,447 |
| 2024-03-14 | 10.79 | 10.88 | 10.56 | 10.68 | +0.09% | 94,189 | 101,091,022 |
| 2024-03-13 | 10.74 | 10.81 | 10.57 | 10.67 | -0.74% | 103,666 | 110,731,901 |
| 2024-03-12 | 11.05 | 11.16 | 10.7 | 10.75 | -3.76% | 179,088 | 194,422,310 |
| 2024-03-11 | 10.81 | 11.73 | 10.73 | 11.17 | +2.57% | 293,979 | 330,487,652 |
| 2024-03-08 | 9.91 | 10.89 | 9.85 | 10.89 | +10% | 139,330 | 148,313,345 |
| 2024-03-07 | 9.99 | 10.06 | 9.9 | 9.9 | -1.1% | 27,156 | 27,098,830 |
| 2024-03-06 | 9.93 | 10.07 | 9.88 | 10.01 | +0.3% | 25,040 | 24,992,256 |
| 2024-03-05 | 10.19 | 10.24 | 9.98 | 9.98 | -2.54% | 35,028 | 35,229,283 |
| 2024-03-04 | 10.14 | 10.31 | 10.1 | 10.24 | +0.79% | 34,512 | 35,173,754 |
| 2024-03-01 | 10.12 | 10.17 | 10.04 | 10.16 | +0.49% | 32,492 | 32,854,287 |
| 2024-02-29 | 9.8 | 10.11 | 9.72 | 10.11 | +2.43% | 39,417 | 39,425,176 |
| 2024-02-28 | 10.38 | 10.5 | 9.84 | 9.87 | -4.45% | 69,710 | 71,311,743 |
| 2024-02-27 | 10.13 | 10.33 | 10.1 | 10.33 | +1.27% | 32,176 | 32,932,000 |
| 2024-02-26 | 10.23 | 10.32 | 10.1 | 10.2 | -0.2% | 38,072 | 38,854,099 |
| 2024-02-23 | 10.15 | 10.23 | 10 | 10.22 | +0.89% | 40,377 | 40,883,836 |
| 2024-02-22 | 9.98 | 10.16 | 9.94 | 10.13 | +1.2% | 32,883 | 33,049,842 |
| 2024-02-21 | 9.88 | 10.18 | 9.82 | 10.01 | +0.7% | 51,995 | 52,173,653 |
| 2024-02-20 | 9.9 | 10.04 | 9.71 | 9.94 | +0.2% | 39,388 | 39,066,308 |
| 2024-02-19 | 9.98 | 10.06 | 9.77 | 9.92 | +0.3% | 50,720 | 50,217,536 |
| 2024-02-08 | 9 | 9.97 | 9 | 9.89 | +9.16% | 74,061 | 70,236,121 |
| 2024-02-07 | 9.19 | 9.44 | 8.95 | 9.06 | -1.52% | 58,274 | 53,593,793 |
| 2024-02-06 | 8.5 | 9.28 | 8.32 | 9.2 | +7.35% | 49,392 | 43,415,444 |
| 2024-02-05 | 9.11 | 9.11 | 8.38 | 8.57 | -6.54% | 54,862 | 47,615,420 |
| 2024-02-02 | 9.55 | 9.67 | 8.83 | 9.17 | -3.78% | 49,932 | 46,321,159 |
| 2024-02-01 | 9.7 | 9.85 | 9.52 | 9.53 | -1.75% | 48,898 | 47,236,026 |
| 2024-01-31 | 10.19 | 10.19 | 9.7 | 9.7 | -4.81% | 42,845 | 42,567,475 |
| 2024-01-30 | 10.34 | 10.5 | 10.16 | 10.19 | -2.77% | 35,620 | 36,827,497 |
| 2024-01-29 | 10.71 | 10.8 | 10.47 | 10.48 | -1.78% | 34,134 | 36,157,924 |
| 2024-01-26 | 10.72 | 10.87 | 10.6 | 10.67 | -0.09% | 43,552 | 46,804,944 |
| 2024-01-25 | 10.35 | 10.7 | 10.23 | 10.68 | +3.19% | 43,071 | 45,320,229 |
| 2024-01-24 | 10.06 | 10.35 | 9.93 | 10.35 | +3.71% | 43,903 | 44,542,613 |
| 2024-01-23 | 9.98 | 10.07 | 9.75 | 9.98 | -0.2% | 31,165 | 30,851,722 |
| 2024-01-22 | 10.55 | 10.59 | 9.88 | 10 | -5.21% | 50,714 | 51,970,390 |
| 2024-01-19 | 10.63 | 10.72 | 10.55 | 10.55 | -1.22% | 35,143 | 37,355,294 |
| 2024-01-18 | 10.8 | 10.89 | 10.38 | 10.68 | -2.2% | 71,016 | 75,163,611 |
| 2024-01-17 | 11.07 | 11.35 | 10.91 | 10.92 | -1.18% | 84,745 | 94,298,394 |
| 2024-01-16 | 11.43 | 11.51 | 10.88 | 11.05 | +1.38% | 103,699 | 115,274,274 |
| 2024-01-15 | 10.83 | 10.98 | 10.78 | 10.9 | 0% | 23,830 | 25,929,229 |
| 2024-01-12 | 10.98 | 11.11 | 10.9 | 10.9 | -1.18% | 29,064 | 31,937,458 |
| 2024-01-11 | 10.89 | 11.1 | 10.77 | 11.03 | +1.01% | 30,345 | 33,338,686 |
| 2024-01-10 | 11 | 11.04 | 10.85 | 10.92 | -0.64% | 27,586 | 30,181,122 |
| 2024-01-09 | 11.18 | 11.24 | 10.96 | 10.99 | -1.17% | 35,384 | 39,112,946 |
| 2024-01-08 | 11.28 | 11.3 | 11.09 | 11.12 | -1.59% | 29,718 | 33,273,160 |
| 2024-01-05 | 11.49 | 11.5 | 11.22 | 11.3 | -1.57% | 33,186 | 37,728,475 |
| 2024-01-04 | 11.5 | 11.5 | 11.33 | 11.48 | +0.17% | 34,428 | 39,296,542 |
| 2024-01-03 | 11.3 | 11.57 | 11.26 | 11.46 | +0.97% | 56,027 | 64,127,558 |
| 2024-01-02 | 11.24 | 11.47 | 11.15 | 11.35 | +1.25% | 49,720 | 56,306,980 |
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：