股票概览
11.82
+1.03%
+0.12
12.1
开盘价
12.1
最高价
11.54
最低价
18,316
成交量
数据更新至: 2024-03-29
技术指标
11.78
MA5 (5日均线)
12.14
MA10 (10日均线)
11.70
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 | 12.1 | 12.1 | 11.54 | 11.82 | +1.03% | 18,316 | 21,453,961 |
| 2024-03-28 | 11.48 | 12.01 | 11.43 | 11.7 | +2.18% | 21,419 | 25,122,936 |
| 2024-03-27 | 12 | 12.01 | 11.45 | 11.45 | -4.5% | 15,032 | 17,663,466 |
| 2024-03-26 | 11.94 | 12.28 | 11.72 | 11.99 | +0.33% | 20,666 | 24,745,974 |
| 2024-03-25 | 12.6 | 12.69 | 11.94 | 11.95 | -5.31% | 29,908 | 36,839,418 |
| 2024-03-22 | 12.9 | 12.95 | 12.34 | 12.62 | -2.62% | 30,360 | 38,236,368 |
| 2024-03-21 | 12.8 | 13.17 | 12.58 | 12.96 | +2.37% | 37,234 | 47,943,556 |
| 2024-03-20 | 12.05 | 12.67 | 12.05 | 12.66 | +3.6% | 32,778 | 41,053,268 |
| 2024-03-19 | 12 | 12.45 | 11.92 | 12.22 | +1.66% | 37,190 | 45,507,666 |
| 2024-03-18 | 11.91 | 12.1 | 11.72 | 12.02 | +1.61% | 34,280 | 40,959,734 |
| 2024-03-15 | 11.35 | 11.99 | 11.27 | 11.83 | +4.14% | 42,859 | 50,089,114 |
| 2024-03-14 | 11.62 | 11.62 | 11.12 | 11.36 | -1.82% | 28,230 | 32,166,629 |
| 2024-03-13 | 11.96 | 11.99 | 11.43 | 11.57 | -3.9% | 49,274 | 57,270,978 |
| 2024-03-12 | 10.91 | 12.55 | 10.91 | 12.04 | +10.36% | 53,166 | 62,502,011 |
| 2024-03-11 | 10.81 | 10.91 | 10.61 | 10.91 | +0.65% | 16,222 | 17,471,228 |
| 2024-03-08 | 10.85 | 10.99 | 10.55 | 10.84 | +0.28% | 13,916 | 14,964,885 |
| 2024-03-07 | 11.06 | 11.24 | 10.74 | 10.81 | -1.91% | 14,987 | 16,496,806 |
| 2024-03-06 | 10.85 | 11.19 | 10.84 | 11.02 | +0.73% | 17,687 | 19,477,332 |
| 2024-03-05 | 11.27 | 11.3 | 10.86 | 10.94 | -3.27% | 18,780 | 20,870,966 |
| 2024-03-04 | 11.35 | 11.41 | 11.05 | 11.31 | +0.89% | 22,699 | 25,546,037 |
| 2024-03-01 | 11.01 | 11.3 | 10.92 | 11.21 | +1.45% | 27,764 | 30,895,430 |
| 2024-02-29 | 10.65 | 11.32 | 10.65 | 11.05 | +2.31% | 41,715 | 45,844,168 |
| 2024-02-28 | 12.13 | 12.4 | 10.79 | 10.8 | -10.6% | 38,566 | 44,720,346 |
| 2024-02-27 | 11.85 | 12.15 | 11.75 | 12.08 | +1.09% | 23,842 | 28,515,488 |
| 2024-02-26 | 11.29 | 12.4 | 11.1 | 11.95 | +6.41% | 36,851 | 43,439,942 |
| 2024-02-23 | 10.6 | 11.38 | 10.59 | 11.23 | +6.45% | 32,041 | 35,021,545 |
| 2024-02-22 | 10.21 | 10.57 | 10.11 | 10.55 | +1.93% | 23,282 | 24,312,875 |
| 2024-02-21 | 9.72 | 10.83 | 9.66 | 10.35 | +5.5% | 37,480 | 39,017,449 |
| 2024-02-20 | 10.04 | 10.04 | 9.6 | 9.81 | -0.81% | 25,720 | 25,187,396 |
| 2024-02-19 | 9.4 | 10.13 | 9.4 | 9.89 | +6.57% | 44,959 | 44,126,947 |
| 2024-02-08 | 7.86 | 9.36 | 7.48 | 9.28 | +18.22% | 62,571 | 52,170,734 |
| 2024-02-07 | 8.56 | 8.72 | 7.66 | 7.85 | -8.51% | 50,708 | 41,414,195 |
| 2024-02-06 | 8.1 | 9.11 | 7.03 | 8.58 | +5.67% | 74,594 | 58,111,951 |
| 2024-02-05 | 10.05 | 10.05 | 8.11 | 8.12 | -19.92% | 57,413 | 49,724,009 |
| 2024-02-02 | 10.96 | 11.23 | 9.7 | 10.14 | -7.65% | 28,739 | 29,757,797 |
| 2024-02-01 | 11.28 | 11.41 | 10.8 | 10.98 | -3.26% | 28,073 | 30,954,887 |
| 2024-01-31 | 12.36 | 12.36 | 11.3 | 11.35 | -6.43% | 20,254 | 23,762,070 |
| 2024-01-30 | 12.62 | 12.7 | 12.09 | 12.13 | -3.88% | 14,014 | 17,363,477 |
| 2024-01-29 | 13.6 | 13.6 | 12.58 | 12.62 | -6.31% | 16,957 | 21,841,731 |
| 2024-01-26 | 13.32 | 13.82 | 13.06 | 13.47 | +2.59% | 23,795 | 32,185,576 |
| 2024-01-25 | 12.38 | 13.28 | 12.06 | 13.13 | +7.8% | 28,057 | 35,832,086 |
| 2024-01-24 | 12.2 | 12.37 | 11.48 | 12.18 | -0.08% | 34,528 | 41,057,108 |
| 2024-01-23 | 12.43 | 12.6 | 12.03 | 12.19 | -1.93% | 22,913 | 27,953,956 |
| 2024-01-22 | 13.64 | 13.64 | 12.24 | 12.43 | -8.87% | 21,645 | 27,926,548 |
| 2024-01-19 | 13.98 | 13.98 | 13.51 | 13.64 | -1.87% | 19,576 | 26,724,076 |
| 2024-01-18 | 14.2 | 14.28 | 13.51 | 13.9 | -2.11% | 32,804 | 45,289,885 |
| 2024-01-17 | 14.75 | 14.84 | 14.14 | 14.2 | -3.73% | 17,405 | 25,119,351 |
| 2024-01-16 | 15.03 | 15.13 | 14.48 | 14.75 | -1.8% | 18,032 | 26,514,328 |
| 2024-01-15 | 14.98 | 15.32 | 14.85 | 15.02 | -1.18% | 23,629 | 35,551,189 |
| 2024-01-12 | 15.23 | 15.55 | 14.9 | 15.2 | 0% | 40,608 | 61,994,345 |
| 2024-01-11 | 14.2 | 15.33 | 14.08 | 15.2 | +7.88% | 38,810 | 57,625,359 |
| 2024-01-10 | 14.45 | 14.45 | 13.96 | 14.09 | -2.56% | 16,721 | 23,625,117 |
| 2024-01-09 | 14.45 | 14.74 | 14.3 | 14.46 | +0.63% | 14,689 | 21,265,198 |
| 2024-01-08 | 14.66 | 14.79 | 14.37 | 14.37 | -2.51% | 14,581 | 21,219,299 |
| 2024-01-05 | 15.21 | 15.48 | 14.65 | 14.74 | -2.77% | 23,537 | 35,111,860 |
| 2024-01-04 | 14.95 | 15.36 | 14.86 | 15.16 | +1.27% | 25,539 | 38,723,013 |
| 2024-01-03 | 14.93 | 15.21 | 14.82 | 14.97 | +0.47% | 19,251 | 28,861,489 |
| 2024-01-02 | 15.02 | 15.26 | 14.85 | 14.9 | -0.6% | 16,534 | 24,738,677 |
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：