股票概览
11.73
-0.42%
-0.05
11.75
开盘价
11.8
最高价
11.6
最低价
23,428
成交量
数据更新至: 2024-03-29
技术指标
11.64
MA5 (5日均线)
11.79
MA10 (10日均线)
11.66
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 | 11.75 | 11.8 | 11.6 | 11.73 | -0.42% | 23,428 | 27,416,446 |
| 2024-03-28 | 11.5 | 11.78 | 11.35 | 11.78 | +0.94% | 38,061 | 44,054,866 |
| 2024-03-27 | 11.56 | 12.11 | 11.55 | 11.67 | +0.86% | 48,634 | 57,471,087 |
| 2024-03-26 | 11.5 | 11.62 | 11.31 | 11.57 | +0.87% | 23,790 | 27,313,880 |
| 2024-03-25 | 11.78 | 11.82 | 11.46 | 11.47 | -2.71% | 23,016 | 26,822,604 |
| 2024-03-22 | 12 | 12.06 | 11.7 | 11.79 | -2.08% | 24,232 | 28,684,093 |
| 2024-03-21 | 11.98 | 12.08 | 11.87 | 12.04 | +0.33% | 27,349 | 32,824,689 |
| 2024-03-20 | 12.01 | 12.06 | 11.87 | 12 | +0.25% | 25,130 | 30,030,483 |
| 2024-03-19 | 11.88 | 12.12 | 11.85 | 11.97 | +0.59% | 31,833 | 38,219,574 |
| 2024-03-18 | 11.81 | 11.9 | 11.77 | 11.9 | +0.68% | 25,034 | 29,655,259 |
| 2024-03-15 | 11.62 | 11.87 | 11.61 | 11.82 | +1.11% | 25,476 | 30,011,752 |
| 2024-03-14 | 11.75 | 11.85 | 11.53 | 11.69 | -0.43% | 24,873 | 29,100,799 |
| 2024-03-13 | 11.71 | 11.83 | 11.65 | 11.74 | -0.84% | 25,279 | 29,665,912 |
| 2024-03-12 | 11.48 | 11.89 | 11.47 | 11.84 | +3.14% | 46,783 | 54,823,975 |
| 2024-03-11 | 11.26 | 11.48 | 11.22 | 11.48 | +2.14% | 24,052 | 27,342,405 |
| 2024-03-08 | 11.3 | 11.35 | 11.1 | 11.24 | -0.44% | 20,830 | 23,341,973 |
| 2024-03-07 | 11.34 | 11.47 | 11.25 | 11.29 | -0.44% | 25,268 | 28,691,035 |
| 2024-03-06 | 11.27 | 11.42 | 11.21 | 11.34 | +0.35% | 19,852 | 22,456,230 |
| 2024-03-05 | 11.56 | 11.56 | 11.3 | 11.3 | -2.59% | 24,576 | 27,983,870 |
| 2024-03-04 | 11.45 | 11.62 | 11.24 | 11.6 | +1.31% | 29,695 | 33,928,989 |
| 2024-03-01 | 11.44 | 11.51 | 11.32 | 11.45 | 0% | 28,235 | 32,225,831 |
| 2024-02-29 | 10.98 | 11.51 | 10.9 | 11.45 | +2.78% | 45,973 | 51,993,396 |
| 2024-02-28 | 12 | 12.22 | 11.08 | 11.14 | -7.09% | 72,912 | 85,538,422 |
| 2024-02-27 | 11.67 | 11.99 | 11.67 | 11.99 | +1.61% | 41,425 | 49,303,052 |
| 2024-02-26 | 11.7 | 11.94 | 11.61 | 11.8 | +0.6% | 43,869 | 51,652,514 |
| 2024-02-23 | 11.57 | 11.74 | 11.47 | 11.73 | +1.03% | 42,444 | 49,362,110 |
| 2024-02-22 | 11.33 | 11.65 | 11.32 | 11.61 | +1.22% | 52,641 | 60,498,757 |
| 2024-02-21 | 11.13 | 12.08 | 11.06 | 11.47 | +2.05% | 71,682 | 82,828,203 |
| 2024-02-20 | 11.15 | 11.36 | 10.97 | 11.24 | +0.9% | 40,536 | 45,392,349 |
| 2024-02-19 | 11 | 11.26 | 10.92 | 11.14 | +1.36% | 50,230 | 55,768,973 |
| 2024-02-08 | 10.26 | 11.01 | 10.26 | 10.99 | +5.67% | 58,004 | 62,180,231 |
| 2024-02-07 | 10.8 | 11.11 | 10.15 | 10.4 | -4.32% | 81,301 | 86,054,695 |
| 2024-02-06 | 11.08 | 11.45 | 9.98 | 10.87 | -1.98% | 117,014 | 122,915,860 |
| 2024-02-05 | 11.83 | 12.25 | 10.75 | 11.09 | -6.73% | 119,939 | 137,802,175 |
| 2024-02-02 | 10.82 | 11.89 | 10.82 | 11.89 | +9.99% | 142,307 | 166,422,962 |
| 2024-02-01 | 10.96 | 11.04 | 10.54 | 10.81 | -2.44% | 30,463 | 32,904,816 |
| 2024-01-31 | 11.69 | 11.85 | 10.9 | 11.08 | -5.54% | 41,587 | 47,146,681 |
| 2024-01-30 | 11.9 | 12.2 | 11.7 | 11.73 | -3.3% | 23,686 | 28,231,713 |
| 2024-01-29 | 12.54 | 12.63 | 12.09 | 12.13 | -2.88% | 32,644 | 40,054,719 |
| 2024-01-26 | 12.58 | 12.82 | 12.41 | 12.49 | -1.03% | 42,427 | 53,531,653 |
| 2024-01-25 | 12.18 | 12.72 | 12.18 | 12.62 | +0.64% | 56,705 | 70,864,072 |
| 2024-01-24 | 11.9 | 12.67 | 11.53 | 12.54 | +6.18% | 69,520 | 84,236,559 |
| 2024-01-23 | 11.78 | 11.83 | 11.48 | 11.81 | -0.25% | 35,216 | 41,142,268 |
| 2024-01-22 | 12.79 | 12.8 | 11.7 | 11.84 | -7.43% | 54,241 | 66,109,686 |
| 2024-01-19 | 13.19 | 13.19 | 12.79 | 12.79 | -3.33% | 38,581 | 50,129,769 |
| 2024-01-18 | 13.66 | 13.75 | 12.8 | 13.23 | -4.75% | 84,888 | 111,776,882 |
| 2024-01-17 | 14.38 | 14.56 | 13.81 | 13.89 | -4.14% | 79,923 | 113,659,644 |
| 2024-01-16 | 13.77 | 14.69 | 13.12 | 14.49 | +4.92% | 139,661 | 193,249,123 |
| 2024-01-15 | 13.78 | 14.09 | 13.65 | 13.81 | -0.79% | 40,080 | 55,463,763 |
| 2024-01-12 | 14.21 | 14.4 | 13.92 | 13.92 | -2.38% | 48,035 | 67,936,082 |
| 2024-01-11 | 14.25 | 14.35 | 14.02 | 14.26 | -1.11% | 55,340 | 78,418,848 |
| 2024-01-10 | 13.99 | 14.45 | 13.87 | 14.42 | +3.15% | 87,584 | 125,029,673 |
| 2024-01-09 | 13.86 | 14.1 | 13.75 | 13.98 | +0.36% | 39,208 | 54,551,614 |
| 2024-01-08 | 13.93 | 14.28 | 13.73 | 13.93 | -1.07% | 42,694 | 59,449,452 |
| 2024-01-05 | 14.7 | 14.77 | 13.98 | 14.08 | -4.61% | 75,566 | 108,070,193 |
| 2024-01-04 | 14.7 | 14.78 | 14.44 | 14.76 | -0.54% | 57,312 | 83,832,788 |
| 2024-01-03 | 15.15 | 15.18 | 14.69 | 14.84 | -2.82% | 94,054 | 139,709,647 |
| 2024-01-02 | 14.86 | 15.65 | 14.61 | 15.27 | +2.9% | 145,519 | 219,121,739 |
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：