股票概览
10.21
+1.39%
+0.14
10.16
开盘价
10.22
最高价
9.88
最低价
169,446
成交量
数据更新至: 2024-03-29
技术指标
10.13
MA5 (5日均线)
10.50
MA10 (10日均线)
10.34
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 | 10.16 | 10.22 | 9.88 | 10.21 | +1.39% | 169,446 | 170,279,711 |
| 2024-03-28 | 9.79 | 10.28 | 9.76 | 10.07 | +3.49% | 250,098 | 250,920,570 |
| 2024-03-27 | 10.33 | 10.34 | 9.68 | 9.73 | -5.81% | 270,623 | 269,058,525 |
| 2024-03-26 | 10.3 | 10.55 | 10.18 | 10.33 | +0.39% | 252,924 | 262,602,317 |
| 2024-03-25 | 10.8 | 10.9 | 10.28 | 10.29 | -4.19% | 360,409 | 382,655,133 |
| 2024-03-22 | 10.87 | 11.05 | 10.61 | 10.74 | -1.83% | 307,962 | 332,249,389 |
| 2024-03-21 | 11.03 | 11.14 | 10.82 | 10.94 | +0.55% | 314,116 | 344,976,726 |
| 2024-03-20 | 10.85 | 11 | 10.72 | 10.88 | -0.18% | 254,907 | 276,066,664 |
| 2024-03-19 | 10.92 | 11.24 | 10.85 | 10.9 | -0.37% | 375,795 | 415,121,849 |
| 2024-03-18 | 10.5 | 10.96 | 10.5 | 10.94 | +4.19% | 294,498 | 317,409,772 |
| 2024-03-15 | 10.25 | 10.53 | 10.11 | 10.5 | +2.44% | 208,036 | 215,526,592 |
| 2024-03-14 | 10.39 | 10.46 | 10.1 | 10.25 | -2.19% | 232,297 | 238,322,723 |
| 2024-03-13 | 10.29 | 10.66 | 10.2 | 10.48 | +1.55% | 307,371 | 322,367,301 |
| 2024-03-12 | 10.24 | 10.41 | 10.15 | 10.32 | +0.39% | 241,299 | 248,136,781 |
| 2024-03-11 | 10.12 | 10.28 | 9.96 | 10.28 | +1.48% | 238,373 | 241,749,381 |
| 2024-03-08 | 9.8 | 10.19 | 9.7 | 10.13 | +4.11% | 304,302 | 305,853,658 |
| 2024-03-07 | 10.01 | 10.1 | 9.73 | 9.73 | -2.7% | 233,258 | 231,507,323 |
| 2024-03-06 | 9.9 | 10.25 | 9.68 | 10 | +0.4% | 296,155 | 294,610,369 |
| 2024-03-05 | 10 | 10.28 | 9.81 | 9.96 | -1.87% | 336,290 | 337,345,044 |
| 2024-03-04 | 10.4 | 10.48 | 9.89 | 10.15 | +0.1% | 355,641 | 360,280,364 |
| 2024-03-01 | 9.82 | 10.15 | 9.8 | 10.14 | +3.68% | 349,018 | 349,766,931 |
| 2024-02-29 | 9.18 | 9.86 | 9.17 | 9.78 | +4.82% | 311,919 | 301,040,926 |
| 2024-02-28 | 10.35 | 10.45 | 9.3 | 9.33 | -7.9% | 453,313 | 449,636,179 |
| 2024-02-27 | 9.76 | 10.13 | 9.67 | 10.13 | +3.37% | 229,881 | 228,430,471 |
| 2024-02-26 | 9.63 | 10.08 | 9.47 | 9.8 | +3.7% | 320,431 | 313,267,146 |
| 2024-02-23 | 9.23 | 9.52 | 9.09 | 9.45 | +2.49% | 252,140 | 234,441,752 |
| 2024-02-22 | 8.95 | 9.27 | 8.9 | 9.22 | +3.48% | 265,611 | 242,613,628 |
| 2024-02-21 | 8.7 | 9.26 | 8.65 | 8.91 | +1.14% | 266,877 | 239,923,591 |
| 2024-02-20 | 8.79 | 8.89 | 8.58 | 8.81 | -0.34% | 256,910 | 224,156,506 |
| 2024-02-19 | 8.8 | 8.94 | 8.51 | 8.84 | +0.68% | 437,125 | 382,736,434 |
| 2024-02-08 | 8.13 | 8.8 | 7.98 | 8.78 | +9.07% | 475,419 | 400,106,167 |
| 2024-02-07 | 7.8 | 8.34 | 7.71 | 8.05 | +3.21% | 435,000 | 349,814,632 |
| 2024-02-06 | 7.16 | 7.98 | 6.97 | 7.8 | +8.33% | 351,264 | 261,326,234 |
| 2024-02-05 | 7.91 | 7.96 | 6.93 | 7.2 | -9.89% | 438,480 | 322,427,856 |
| 2024-02-02 | 8.43 | 8.53 | 7.61 | 7.99 | -4.65% | 244,733 | 197,900,937 |
| 2024-02-01 | 8.4 | 8.64 | 8.22 | 8.38 | -0.36% | 237,878 | 200,407,823 |
| 2024-01-31 | 8.93 | 9.03 | 8.38 | 8.41 | -5.4% | 288,854 | 248,602,407 |
| 2024-01-30 | 9.2 | 9.32 | 8.87 | 8.89 | -3.47% | 169,684 | 154,173,426 |
| 2024-01-29 | 9.73 | 9.84 | 9.2 | 9.21 | -4.66% | 236,920 | 222,249,393 |
| 2024-01-26 | 9.96 | 9.96 | 9.61 | 9.66 | -3.01% | 212,086 | 206,517,207 |
| 2024-01-25 | 9.78 | 10.05 | 9.58 | 9.96 | +1.53% | 250,728 | 247,876,660 |
| 2024-01-24 | 9.82 | 9.97 | 9.38 | 9.81 | +0.31% | 206,693 | 199,615,270 |
| 2024-01-23 | 9.63 | 9.9 | 9.5 | 9.78 | +0.41% | 225,025 | 218,914,044 |
| 2024-01-22 | 10.6 | 10.66 | 9.61 | 9.74 | -5.62% | 355,029 | 358,232,989 |
| 2024-01-19 | 10.29 | 10.43 | 10.2 | 10.32 | +0.29% | 156,575 | 162,121,496 |
| 2024-01-18 | 10.18 | 10.32 | 9.94 | 10.29 | +0.29% | 213,209 | 215,951,775 |
| 2024-01-17 | 10.81 | 10.81 | 10.21 | 10.26 | -5.09% | 230,497 | 241,012,821 |
| 2024-01-16 | 10.99 | 11.02 | 10.65 | 10.81 | -1.37% | 135,812 | 146,479,686 |
| 2024-01-15 | 10.79 | 11.09 | 10.68 | 10.96 | +1.39% | 172,697 | 188,379,336 |
| 2024-01-12 | 11.11 | 11.13 | 10.8 | 10.81 | -3.22% | 223,804 | 243,915,161 |
| 2024-01-11 | 11.05 | 11.39 | 11.02 | 11.17 | +0.81% | 214,412 | 240,564,310 |
| 2024-01-10 | 11.08 | 11.15 | 10.77 | 11.08 | -0.36% | 260,027 | 285,289,617 |
| 2024-01-09 | 11.48 | 11.7 | 11.06 | 11.12 | -2.2% | 301,551 | 341,159,169 |
| 2024-01-08 | 11.79 | 11.92 | 11.36 | 11.37 | -3.97% | 250,103 | 287,362,211 |
| 2024-01-05 | 12.13 | 12.42 | 11.75 | 11.84 | -1.82% | 223,583 | 269,424,391 |
| 2024-01-04 | 12.27 | 12.29 | 11.87 | 12.06 | -1.87% | 262,258 | 315,352,857 |
| 2024-01-03 | 12.95 | 13.15 | 11.91 | 12.29 | -6.18% | 641,039 | 787,994,363 |
| 2024-01-02 | 13.35 | 13.45 | 12.98 | 13.1 | -1.13% | 229,403 | 301,664,846 |
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：