股票概览
10.74
+0.47%
+0.05
10.68
开盘价
10.8
最高价
10.45
最低价
74,182
成交量
数据更新至: 2024-03-29
技术指标
10.85
MA5 (5日均线)
11.05
MA10 (10日均线)
10.77
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 | 10.68 | 10.8 | 10.45 | 10.74 | +0.47% | 74,182 | 79,081,930 |
| 2024-03-28 | 10.32 | 10.87 | 10.29 | 10.69 | +2.89% | 98,387 | 104,608,456 |
| 2024-03-27 | 10.96 | 11.18 | 10.39 | 10.39 | -5.29% | 113,117 | 120,673,127 |
| 2024-03-26 | 11.27 | 11.37 | 10.76 | 10.97 | -4.19% | 161,390 | 178,058,985 |
| 2024-03-25 | 11.8 | 12.5 | 11.23 | 11.45 | -5.45% | 235,619 | 274,856,775 |
| 2024-03-22 | 11.6 | 13 | 11.41 | 12.11 | +8.9% | 295,150 | 359,398,291 |
| 2024-03-21 | 11.33 | 11.38 | 10.96 | 11.12 | -0.45% | 71,361 | 79,525,691 |
| 2024-03-20 | 10.89 | 11.35 | 10.8 | 11.17 | +2.48% | 85,266 | 94,811,432 |
| 2024-03-19 | 11.01 | 11.19 | 10.9 | 10.9 | -0.82% | 70,187 | 77,269,336 |
| 2024-03-18 | 10.79 | 11.07 | 10.64 | 10.99 | +2.71% | 97,554 | 106,104,470 |
| 2024-03-15 | 10.49 | 10.78 | 10.45 | 10.7 | +1.13% | 63,159 | 67,185,260 |
| 2024-03-14 | 10.88 | 11.14 | 10.35 | 10.58 | -1.4% | 107,242 | 115,045,404 |
| 2024-03-13 | 10.87 | 10.87 | 10.44 | 10.73 | -2.1% | 118,805 | 126,139,697 |
| 2024-03-12 | 10.5 | 11.16 | 10.5 | 10.96 | +5.38% | 163,551 | 177,865,421 |
| 2024-03-11 | 10.31 | 10.41 | 10.11 | 10.4 | +1.07% | 65,115 | 66,712,568 |
| 2024-03-08 | 10.01 | 10.35 | 9.96 | 10.29 | +2.8% | 72,063 | 73,424,975 |
| 2024-03-07 | 10.36 | 10.4 | 9.97 | 10.01 | -3.1% | 62,555 | 63,602,451 |
| 2024-03-06 | 10.28 | 10.45 | 10.07 | 10.33 | +0.78% | 76,746 | 78,890,368 |
| 2024-03-05 | 10.56 | 10.59 | 10.16 | 10.25 | -4.21% | 72,402 | 74,823,813 |
| 2024-03-04 | 10.28 | 11.07 | 10.26 | 10.7 | +3.88% | 98,504 | 105,242,975 |
| 2024-03-01 | 10.25 | 10.35 | 10.11 | 10.3 | +0.49% | 63,510 | 64,987,653 |
| 2024-02-29 | 9.91 | 10.3 | 9.8 | 10.25 | +2.81% | 77,973 | 78,941,948 |
| 2024-02-28 | 10.83 | 11.23 | 9.96 | 9.97 | -7.51% | 121,634 | 130,371,237 |
| 2024-02-27 | 10.5 | 10.79 | 10.4 | 10.78 | +1.79% | 83,018 | 87,894,709 |
| 2024-02-26 | 10.18 | 10.76 | 10.15 | 10.59 | +4.13% | 114,572 | 120,108,190 |
| 2024-02-23 | 9.97 | 10.19 | 9.87 | 10.17 | +2.21% | 97,714 | 98,067,576 |
| 2024-02-22 | 9.5 | 10.23 | 9.5 | 9.95 | +2.05% | 121,681 | 120,238,284 |
| 2024-02-21 | 9.7 | 10.76 | 9.68 | 9.75 | +3.39% | 138,609 | 137,980,183 |
| 2024-02-20 | 9 | 9.58 | 8.91 | 9.43 | +3.97% | 89,893 | 83,758,702 |
| 2024-02-19 | 8.8 | 9.35 | 8.71 | 9.07 | +3.89% | 128,724 | 116,344,822 |
| 2024-02-08 | 7.72 | 8.82 | 7.48 | 8.73 | +11.78% | 150,411 | 121,528,954 |
| 2024-02-07 | 8.56 | 8.56 | 7.62 | 7.81 | -8.76% | 158,543 | 125,919,967 |
| 2024-02-06 | 8.3 | 8.95 | 7.93 | 8.56 | -0.93% | 112,125 | 94,193,423 |
| 2024-02-05 | 9.7 | 9.71 | 8.25 | 8.64 | -12.73% | 123,442 | 109,267,297 |
| 2024-02-02 | 10.55 | 10.91 | 9.5 | 9.9 | -5.89% | 100,546 | 101,900,587 |
| 2024-02-01 | 10.17 | 10.99 | 9.97 | 10.52 | +1.94% | 102,137 | 106,625,780 |
| 2024-01-31 | 11.02 | 11.03 | 10.2 | 10.32 | -7.69% | 109,149 | 115,534,329 |
| 2024-01-30 | 11.9 | 11.98 | 11.13 | 11.18 | -0.8% | 102,541 | 117,653,725 |
| 2024-01-29 | 11.96 | 11.96 | 11.19 | 11.27 | -4.89% | 40,114 | 45,953,697 |
| 2024-01-26 | 11.95 | 12.11 | 11.74 | 11.85 | +0.17% | 41,612 | 49,701,080 |
| 2024-01-25 | 11.4 | 11.85 | 11.21 | 11.83 | +3.77% | 31,580 | 36,704,092 |
| 2024-01-24 | 11.19 | 11.48 | 10.85 | 11.4 | +1.88% | 38,254 | 42,766,812 |
| 2024-01-23 | 11.19 | 11.34 | 10.93 | 11.19 | -0.62% | 40,589 | 45,141,285 |
| 2024-01-22 | 12.08 | 12.22 | 11.16 | 11.26 | -6.71% | 43,446 | 50,520,772 |
| 2024-01-19 | 12.26 | 12.29 | 12.07 | 12.07 | -1.31% | 25,762 | 31,356,562 |
| 2024-01-18 | 12.42 | 12.42 | 11.89 | 12.23 | -1.13% | 40,365 | 48,896,154 |
| 2024-01-17 | 12.97 | 12.97 | 12.37 | 12.37 | -3.21% | 27,385 | 34,516,993 |
| 2024-01-16 | 12.85 | 13 | 12.61 | 12.78 | -0.78% | 25,918 | 33,004,205 |
| 2024-01-15 | 12.68 | 13.06 | 12.68 | 12.88 | -0.46% | 20,405 | 26,310,065 |
| 2024-01-12 | 13.1 | 13.18 | 12.92 | 12.94 | -1.37% | 17,146 | 22,370,486 |
| 2024-01-11 | 12.89 | 13.12 | 12.86 | 13.12 | +1.94% | 22,252 | 28,957,978 |
| 2024-01-10 | 12.9 | 13.1 | 12.68 | 12.87 | -0.54% | 24,912 | 32,129,402 |
| 2024-01-09 | 12.97 | 13.18 | 12.86 | 12.94 | +0.62% | 29,883 | 38,771,075 |
| 2024-01-08 | 13.36 | 13.36 | 12.86 | 12.86 | -3.53% | 30,636 | 40,043,657 |
| 2024-01-05 | 13.65 | 13.65 | 13.21 | 13.33 | -2.63% | 26,878 | 36,126,433 |
| 2024-01-04 | 13.74 | 13.76 | 13.55 | 13.69 | +0.44% | 25,015 | 34,200,989 |
| 2024-01-03 | 13.57 | 14 | 13.5 | 13.63 | +0.37% | 34,510 | 47,291,950 |
| 2024-01-02 | 13.63 | 13.72 | 13.41 | 13.58 | +0.15% | 28,265 | 38,383,923 |
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：