股票概览
12.31
+5.3%
+0.62
11.6
开盘价
12.4
最高价
11.58
最低价
225,011
成交量
数据更新至: 2024-03-29
技术指标
11.50
MA5 (5日均线)
11.25
MA10 (10日均线)
10.37
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 | 11.6 | 12.4 | 11.58 | 12.31 | +5.3% | 225,011 | 273,304,616 |
| 2024-03-28 | 10.91 | 11.86 | 10.91 | 11.69 | +7.54% | 249,776 | 287,905,863 |
| 2024-03-27 | 11.27 | 11.3 | 10.83 | 10.87 | -2.95% | 140,004 | 154,598,005 |
| 2024-03-26 | 11.36 | 11.53 | 10.89 | 11.2 | -1.93% | 221,619 | 246,955,978 |
| 2024-03-25 | 11.28 | 11.88 | 11.23 | 11.42 | +0.26% | 216,908 | 251,281,698 |
| 2024-03-22 | 11.52 | 11.78 | 11.28 | 11.39 | -3.56% | 271,333 | 310,683,545 |
| 2024-03-21 | 11.21 | 12.15 | 11.08 | 11.81 | +5.26% | 472,347 | 546,302,700 |
| 2024-03-20 | 10.49 | 11.34 | 10.49 | 11.22 | +8.83% | 590,141 | 650,384,836 |
| 2024-03-19 | 10.47 | 10.54 | 10.15 | 10.31 | 0% | 327,192 | 338,177,677 |
| 2024-03-18 | 9.65 | 10.59 | 9.64 | 10.31 | +7.06% | 470,359 | 482,122,522 |
| 2024-03-15 | 9.59 | 9.67 | 9.47 | 9.63 | +0.1% | 98,091 | 93,882,297 |
| 2024-03-14 | 9.68 | 9.83 | 9.54 | 9.62 | -0.62% | 142,873 | 138,107,203 |
| 2024-03-13 | 9.58 | 9.75 | 9.52 | 9.68 | +1.15% | 97,095 | 93,642,282 |
| 2024-03-12 | 9.45 | 9.65 | 9.38 | 9.57 | +1.38% | 109,411 | 104,221,981 |
| 2024-03-11 | 9.4 | 9.5 | 9.32 | 9.44 | +0.75% | 86,295 | 81,120,338 |
| 2024-03-08 | 9.35 | 9.44 | 9.25 | 9.37 | -0.21% | 92,234 | 86,159,031 |
| 2024-03-07 | 9.61 | 9.77 | 9.35 | 9.39 | -2.09% | 129,792 | 123,869,145 |
| 2024-03-06 | 9.32 | 9.72 | 9.28 | 9.59 | +2.35% | 141,438 | 134,979,431 |
| 2024-03-05 | 9.28 | 9.54 | 9.18 | 9.37 | +0.86% | 109,365 | 102,598,343 |
| 2024-03-04 | 9.23 | 9.37 | 9.08 | 9.29 | +0.43% | 70,033 | 64,469,621 |
| 2024-03-01 | 9.35 | 9.43 | 9.15 | 9.25 | -0.75% | 103,506 | 95,938,833 |
| 2024-02-29 | 9 | 9.34 | 8.97 | 9.32 | +2.53% | 104,009 | 95,753,179 |
| 2024-02-28 | 9.63 | 9.78 | 9.06 | 9.09 | -6.1% | 142,465 | 134,547,328 |
| 2024-02-27 | 9.5 | 9.68 | 9.44 | 9.68 | +0.94% | 78,430 | 75,021,518 |
| 2024-02-26 | 9.75 | 9.76 | 9.43 | 9.59 | +0.21% | 83,996 | 80,358,967 |
| 2024-02-23 | 9.09 | 9.58 | 9.08 | 9.57 | +4.93% | 94,937 | 88,441,014 |
| 2024-02-22 | 9.01 | 9.13 | 8.99 | 9.12 | +0.33% | 47,267 | 42,856,191 |
| 2024-02-21 | 9.01 | 9.29 | 8.98 | 9.09 | +0.11% | 83,075 | 75,766,852 |
| 2024-02-20 | 9.03 | 9.12 | 8.98 | 9.08 | -0.66% | 34,059 | 30,855,501 |
| 2024-02-19 | 9.14 | 9.17 | 8.93 | 9.14 | 0% | 61,948 | 56,229,118 |
| 2024-02-08 | 8.56 | 9.15 | 8.56 | 9.14 | +7.03% | 82,415 | 73,145,732 |
| 2024-02-07 | 8.35 | 8.7 | 8.34 | 8.54 | +1.07% | 87,652 | 74,701,910 |
| 2024-02-06 | 7.74 | 8.6 | 7.5 | 8.45 | +7.37% | 95,327 | 77,570,096 |
| 2024-02-05 | 7.9 | 8.05 | 7.31 | 7.87 | -2.36% | 76,039 | 58,278,943 |
| 2024-02-02 | 8.21 | 8.33 | 7.76 | 8.06 | -2.54% | 87,137 | 70,493,884 |
| 2024-02-01 | 8.48 | 8.5 | 8.12 | 8.27 | -3.73% | 100,072 | 82,544,966 |
| 2024-01-31 | 8.81 | 8.92 | 8.51 | 8.59 | -3.81% | 72,884 | 63,079,091 |
| 2024-01-30 | 8.9 | 9.11 | 8.78 | 8.93 | -0.78% | 56,507 | 50,507,404 |
| 2024-01-29 | 9.3 | 9.36 | 8.9 | 9 | -3.64% | 91,371 | 82,895,223 |
| 2024-01-26 | 9.38 | 9.47 | 9.18 | 9.34 | -0.74% | 113,397 | 105,550,966 |
| 2024-01-25 | 9 | 9.49 | 8.91 | 9.41 | +4.09% | 111,976 | 103,686,449 |
| 2024-01-24 | 8.6 | 9.04 | 8.46 | 9.04 | +4.39% | 77,210 | 67,415,840 |
| 2024-01-23 | 8.63 | 8.73 | 8.42 | 8.66 | +0.46% | 91,561 | 78,416,441 |
| 2024-01-22 | 9.15 | 9.15 | 8.49 | 8.62 | -6% | 94,006 | 82,927,550 |
| 2024-01-19 | 9.52 | 9.52 | 9.16 | 9.17 | -3.88% | 60,919 | 56,749,007 |
| 2024-01-18 | 9.75 | 9.76 | 9.23 | 9.54 | -2.95% | 109,307 | 103,813,347 |
| 2024-01-17 | 9.92 | 9.98 | 9.76 | 9.83 | -1.4% | 57,601 | 56,886,388 |
| 2024-01-16 | 10.21 | 10.28 | 9.78 | 9.97 | -3.39% | 115,237 | 114,788,600 |
| 2024-01-15 | 10.29 | 10.32 | 10.13 | 10.32 | -0.19% | 35,844 | 36,721,422 |
| 2024-01-12 | 10.28 | 10.46 | 10.28 | 10.34 | +0.1% | 52,282 | 54,179,337 |
| 2024-01-11 | 10.21 | 10.33 | 10.09 | 10.33 | +0.68% | 70,474 | 71,952,460 |
| 2024-01-10 | 10.3 | 10.39 | 10.14 | 10.26 | -0.77% | 63,593 | 65,086,896 |
| 2024-01-09 | 10.27 | 10.44 | 10.21 | 10.34 | +0.49% | 53,885 | 55,597,363 |
| 2024-01-08 | 10.36 | 10.36 | 10.18 | 10.29 | -1.15% | 62,603 | 64,175,108 |
| 2024-01-05 | 10.55 | 10.61 | 10.28 | 10.41 | -2.07% | 90,971 | 94,741,038 |
| 2024-01-04 | 10.69 | 10.69 | 10.47 | 10.63 | -1.12% | 125,021 | 131,906,951 |
| 2024-01-03 | 10.46 | 10.75 | 10.4 | 10.75 | +1.99% | 171,813 | 181,866,944 |
| 2024-01-02 | 10.45 | 10.68 | 10.2 | 10.54 | +2.63% | 225,036 | 236,507,615 |
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：