股票概览
11.3
+0.8%
+0.09
11.21
开盘价
11.4
最高价
11.13
最低价
302,623
成交量
数据更新至: 2024-03-29
技术指标
11.24
MA5 (5日均线)
10.97
MA10 (10日均线)
10.84
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 | 11.21 | 11.4 | 11.13 | 11.3 | +0.8% | 302,623 | 341,466,391 |
| 2024-03-28 | 11.25 | 11.27 | 11.07 | 11.21 | -0.27% | 191,919 | 214,740,731 |
| 2024-03-27 | 11.29 | 11.36 | 11.07 | 11.24 | -0.09% | 223,233 | 250,642,697 |
| 2024-03-26 | 11.25 | 11.33 | 11.13 | 11.25 | +0.63% | 257,386 | 288,731,790 |
| 2024-03-25 | 10.81 | 11.32 | 10.81 | 11.18 | +2.66% | 402,099 | 448,224,986 |
| 2024-03-22 | 10.78 | 10.95 | 10.67 | 10.89 | +0.65% | 257,511 | 279,322,508 |
| 2024-03-21 | 10.77 | 10.93 | 10.71 | 10.82 | +0.56% | 187,171 | 202,445,367 |
| 2024-03-20 | 10.51 | 10.86 | 10.47 | 10.76 | +1.99% | 308,306 | 329,932,612 |
| 2024-03-19 | 10.51 | 10.59 | 10.38 | 10.55 | +0.38% | 260,368 | 273,785,263 |
| 2024-03-18 | 10.51 | 10.62 | 10.49 | 10.51 | -0.28% | 296,788 | 313,047,766 |
| 2024-03-15 | 10.55 | 10.7 | 10.53 | 10.54 | 0% | 312,481 | 331,061,329 |
| 2024-03-14 | 10.43 | 10.59 | 10.35 | 10.54 | +0.57% | 334,973 | 350,652,408 |
| 2024-03-13 | 10.37 | 10.57 | 10.26 | 10.48 | +1.06% | 446,879 | 466,498,458 |
| 2024-03-12 | 10.81 | 10.84 | 10.3 | 10.37 | -4.34% | 632,957 | 665,018,961 |
| 2024-03-11 | 11.09 | 11.16 | 10.75 | 10.84 | -2.61% | 400,410 | 435,983,493 |
| 2024-03-08 | 10.86 | 11.22 | 10.73 | 11.13 | +2.39% | 457,674 | 502,543,908 |
| 2024-03-07 | 10.7 | 10.96 | 10.7 | 10.87 | +1.68% | 518,369 | 563,836,848 |
| 2024-03-06 | 10.89 | 10.91 | 10.66 | 10.69 | -2.91% | 581,824 | 626,881,368 |
| 2024-03-05 | 10.64 | 11.1 | 10.61 | 11.01 | +2.8% | 520,759 | 566,093,772 |
| 2024-03-04 | 10.5 | 10.74 | 10.38 | 10.71 | +1.42% | 371,298 | 393,927,263 |
| 2024-03-01 | 10.51 | 10.65 | 10.47 | 10.56 | +0.09% | 257,278 | 271,625,730 |
| 2024-02-29 | 10.55 | 10.63 | 10.43 | 10.55 | -0.47% | 467,708 | 492,662,562 |
| 2024-02-28 | 10.49 | 10.86 | 10.42 | 10.6 | +0.28% | 467,338 | 496,483,785 |
| 2024-02-27 | 10.28 | 10.62 | 10.2 | 10.57 | +1.93% | 642,139 | 673,607,365 |
| 2024-02-26 | 10.88 | 10.9 | 10.23 | 10.37 | -5.21% | 731,672 | 762,027,812 |
| 2024-02-23 | 10.91 | 11.06 | 10.84 | 10.94 | +0.64% | 351,707 | 384,536,099 |
| 2024-02-22 | 10.82 | 10.92 | 10.68 | 10.87 | +0.37% | 301,835 | 325,879,008 |
| 2024-02-21 | 11.05 | 11.25 | 10.77 | 10.83 | -3.04% | 434,358 | 476,091,224 |
| 2024-02-20 | 10.55 | 11.22 | 10.5 | 11.17 | +5.18% | 478,899 | 521,716,532 |
| 2024-02-19 | 10.22 | 10.72 | 10.19 | 10.62 | +4.22% | 550,961 | 577,302,856 |
| 2024-02-08 | 10.18 | 10.23 | 9.73 | 10.19 | -0.29% | 414,882 | 414,842,458 |
| 2024-02-07 | 10.52 | 10.57 | 10.04 | 10.22 | -4.4% | 595,012 | 611,019,130 |
| 2024-02-06 | 10.38 | 10.83 | 10.36 | 10.69 | +2% | 488,311 | 516,710,014 |
| 2024-02-05 | 10.18 | 10.65 | 10.17 | 10.48 | +2.54% | 520,481 | 543,927,908 |
| 2024-02-02 | 10.19 | 10.32 | 10.17 | 10.22 | +0.1% | 384,405 | 394,490,129 |
| 2024-02-01 | 10.28 | 10.36 | 10.15 | 10.21 | -3.41% | 426,240 | 437,825,008 |
| 2024-01-31 | 10.18 | 10.65 | 10.15 | 10.57 | +3.63% | 476,217 | 496,320,775 |
| 2024-01-30 | 10.21 | 10.34 | 10.09 | 10.2 | -2.3% | 467,034 | 477,997,572 |
| 2024-01-29 | 10.11 | 10.6 | 10.11 | 10.44 | +2.76% | 417,026 | 432,227,618 |
| 2024-01-26 | 9.98 | 10.22 | 9.97 | 10.16 | +1.91% | 226,188 | 228,359,500 |
| 2024-01-25 | 9.81 | 10.02 | 9.78 | 9.97 | +1.01% | 154,415 | 153,390,183 |
| 2024-01-24 | 9.7 | 9.87 | 9.64 | 9.87 | +1.75% | 167,449 | 163,784,958 |
| 2024-01-23 | 9.57 | 9.72 | 9.45 | 9.7 | +1.78% | 113,833 | 109,526,923 |
| 2024-01-22 | 9.86 | 9.87 | 9.52 | 9.53 | -3.83% | 136,917 | 133,269,130 |
| 2024-01-19 | 9.88 | 9.97 | 9.8 | 9.91 | +0.3% | 87,880 | 86,744,927 |
| 2024-01-18 | 9.98 | 10 | 9.66 | 9.88 | -1.2% | 196,801 | 193,082,675 |
| 2024-01-17 | 10.03 | 10.09 | 9.99 | 10 | -0.6% | 211,844 | 212,671,486 |
| 2024-01-16 | 10 | 10.06 | 9.95 | 10.06 | +0.6% | 150,306 | 150,446,164 |
| 2024-01-15 | 9.95 | 10.05 | 9.9 | 10 | +0.2% | 88,672 | 88,606,977 |
| 2024-01-12 | 9.91 | 10.08 | 9.86 | 9.98 | +0.91% | 102,216 | 101,915,588 |
| 2024-01-11 | 9.99 | 10.07 | 9.84 | 9.89 | -1.1% | 135,424 | 134,647,875 |
| 2024-01-10 | 10.06 | 10.23 | 9.98 | 10 | -1.19% | 227,095 | 229,340,240 |
| 2024-01-09 | 9.95 | 10.16 | 9.81 | 10.12 | +1.61% | 275,696 | 276,019,976 |
| 2024-01-08 | 9.99 | 10.05 | 9.86 | 9.96 | -0.3% | 251,966 | 251,282,083 |
| 2024-01-05 | 10.06 | 10.08 | 9.96 | 9.99 | -1.09% | 177,772 | 178,227,541 |
| 2024-01-04 | 10.1 | 10.15 | 9.97 | 10.1 | +0.1% | 225,100 | 226,307,137 |
| 2024-01-03 | 10 | 10.15 | 9.97 | 10.09 | +0.4% | 184,830 | 186,021,084 |
| 2024-01-02 | 9.75 | 10.06 | 9.72 | 10.05 | +2.87% | 256,071 | 255,139,707 |
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：