股票概览
11.85
+0.85%
+0.1
11.7
开盘价
11.95
最高价
11.46
最低价
110,864
成交量
数据更新至: 2024-03-29
技术指标
11.88
MA5 (5日均线)
12.78
MA10 (10日均线)
13.47
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 | 11.7 | 11.95 | 11.46 | 11.85 | +0.85% | 110,864 | 129,561,257 |
| 2024-03-28 | 11.42 | 11.92 | 11.35 | 11.75 | +2.44% | 152,635 | 178,217,517 |
| 2024-03-27 | 12.12 | 12.12 | 11.35 | 11.47 | -5.13% | 136,817 | 159,709,986 |
| 2024-03-26 | 12.26 | 12.44 | 11.88 | 12.09 | -1.14% | 133,193 | 161,654,681 |
| 2024-03-25 | 12.55 | 12.74 | 12.17 | 12.23 | -4.38% | 195,780 | 243,769,128 |
| 2024-03-22 | 13.08 | 13.19 | 12.68 | 12.79 | -3.33% | 246,295 | 317,403,708 |
| 2024-03-21 | 13.89 | 14.08 | 13.18 | 13.23 | -3.78% | 339,730 | 458,227,460 |
| 2024-03-20 | 13.41 | 14.02 | 13.15 | 13.75 | -3.71% | 445,586 | 608,669,835 |
| 2024-03-19 | 14.26 | 14.51 | 14.05 | 14.28 | -0.28% | 209,299 | 298,957,146 |
| 2024-03-18 | 14.15 | 14.35 | 14 | 14.32 | +1.42% | 179,049 | 254,314,445 |
| 2024-03-15 | 14.05 | 14.15 | 13.83 | 14.12 | -0.7% | 149,895 | 209,724,066 |
| 2024-03-14 | 14.25 | 14.49 | 13.85 | 14.22 | -1.8% | 245,129 | 346,449,135 |
| 2024-03-13 | 14.65 | 15.03 | 14.37 | 14.48 | +0.91% | 310,859 | 456,956,386 |
| 2024-03-12 | 14.16 | 14.56 | 14.01 | 14.35 | +1.34% | 264,484 | 379,069,626 |
| 2024-03-11 | 14 | 14.19 | 13.88 | 14.16 | -1.05% | 229,491 | 322,006,205 |
| 2024-03-08 | 13.4 | 14.38 | 13.08 | 14.31 | +7.67% | 327,188 | 453,642,109 |
| 2024-03-07 | 13.71 | 14.06 | 13.26 | 13.29 | -2.99% | 233,367 | 318,989,917 |
| 2024-03-06 | 13.92 | 14.03 | 13.33 | 13.7 | -2.77% | 294,791 | 402,393,107 |
| 2024-03-05 | 14.24 | 14.7 | 13.82 | 14.09 | -5.05% | 406,175 | 577,153,173 |
| 2024-03-04 | 13.72 | 15.18 | 13.38 | 14.84 | +9.04% | 471,426 | 679,174,861 |
| 2024-03-01 | 13.26 | 13.78 | 13.15 | 13.61 | +2.18% | 285,972 | 385,870,950 |
| 2024-02-29 | 12.43 | 13.43 | 12.37 | 13.32 | +7.68% | 245,542 | 320,789,708 |
| 2024-02-28 | 13.48 | 14.23 | 12.33 | 12.37 | -8.57% | 347,712 | 463,828,059 |
| 2024-02-27 | 12.46 | 13.55 | 12.46 | 13.53 | +7.3% | 235,574 | 306,199,427 |
| 2024-02-26 | 12.39 | 12.93 | 12.38 | 12.61 | +1.29% | 161,851 | 204,493,221 |
| 2024-02-23 | 12.18 | 12.47 | 12 | 12.45 | +2.3% | 160,749 | 196,490,913 |
| 2024-02-22 | 11.73 | 12.33 | 11.67 | 12.17 | +3.05% | 168,628 | 203,862,140 |
| 2024-02-21 | 11.52 | 12.31 | 11.45 | 11.81 | +0.94% | 184,519 | 219,950,823 |
| 2024-02-20 | 11.7 | 11.88 | 11.3 | 11.7 | -1.52% | 170,622 | 196,574,120 |
| 2024-02-19 | 11.8 | 11.98 | 11.21 | 11.88 | +3.66% | 221,708 | 257,032,304 |
| 2024-02-08 | 10.45 | 11.62 | 10.45 | 11.46 | +9.67% | 187,106 | 210,857,204 |
| 2024-02-07 | 10.04 | 10.7 | 9.98 | 10.45 | +3.98% | 178,520 | 186,689,024 |
| 2024-02-06 | 9.28 | 10.27 | 9.01 | 10.05 | +8.53% | 185,423 | 178,370,267 |
| 2024-02-05 | 10.47 | 10.49 | 9.04 | 9.26 | -11.89% | 195,687 | 187,770,926 |
| 2024-02-02 | 11.25 | 11.47 | 10.03 | 10.51 | -6.66% | 137,823 | 148,015,631 |
| 2024-02-01 | 11.2 | 11.55 | 10.98 | 11.26 | -1.57% | 110,174 | 123,698,657 |
| 2024-01-31 | 12.02 | 12.19 | 11.4 | 11.44 | -5.69% | 103,459 | 121,784,433 |
| 2024-01-30 | 12.5 | 12.67 | 12.11 | 12.13 | -4.03% | 69,651 | 86,147,116 |
| 2024-01-29 | 13.11 | 13.22 | 12.6 | 12.64 | -3.36% | 66,980 | 85,626,378 |
| 2024-01-26 | 13.3 | 13.35 | 13.02 | 13.08 | -1.88% | 87,691 | 115,479,498 |
| 2024-01-25 | 12.7 | 13.33 | 12.58 | 13.33 | +4.8% | 122,552 | 159,559,978 |
| 2024-01-24 | 12.79 | 12.86 | 12.1 | 12.72 | 0% | 115,022 | 143,294,834 |
| 2024-01-23 | 12.51 | 12.81 | 12.3 | 12.72 | +1.35% | 98,431 | 124,343,779 |
| 2024-01-22 | 13.32 | 13.59 | 12.5 | 12.55 | -6.76% | 104,391 | 135,395,448 |
| 2024-01-19 | 13.59 | 13.92 | 13.46 | 13.46 | -0.59% | 81,550 | 111,397,119 |
| 2024-01-18 | 13.52 | 13.7 | 13.07 | 13.54 | -0.37% | 91,311 | 122,091,793 |
| 2024-01-17 | 13.96 | 13.98 | 13.59 | 13.59 | -2.65% | 53,858 | 74,007,595 |
| 2024-01-16 | 14.04 | 14.08 | 13.7 | 13.96 | -0.5% | 68,530 | 95,045,601 |
| 2024-01-15 | 14.1 | 14.25 | 13.89 | 14.03 | -1.13% | 57,719 | 81,142,074 |
| 2024-01-12 | 14.38 | 14.46 | 14.14 | 14.19 | -1.46% | 60,669 | 86,664,800 |
| 2024-01-11 | 14.03 | 14.44 | 14.02 | 14.4 | +2.42% | 78,852 | 112,564,064 |
| 2024-01-10 | 14.25 | 14.37 | 13.96 | 14.06 | -1.82% | 63,356 | 89,603,178 |
| 2024-01-09 | 14.39 | 14.53 | 14.16 | 14.32 | -0.21% | 62,585 | 89,888,054 |
| 2024-01-08 | 14.71 | 14.76 | 14.33 | 14.35 | -2.58% | 74,728 | 108,084,059 |
| 2024-01-05 | 15 | 15.12 | 14.6 | 14.73 | -1.41% | 72,006 | 107,045,890 |
| 2024-01-04 | 15.24 | 15.37 | 14.88 | 14.94 | -2.35% | 80,442 | 121,112,355 |
| 2024-01-03 | 15.34 | 15.6 | 15.18 | 15.3 | -0.26% | 83,057 | 127,571,624 |
| 2024-01-02 | 15.8 | 15.84 | 15.34 | 15.34 | -2.66% | 88,327 | 136,952,221 |
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：