股票概览
10.28
+0.29%
+0.03
10.27
开盘价
10.59
最高价
10.1
最低价
30,739
成交量
数据更新至: 2024-03-29
技术指标
10.25
MA5 (5日均线)
10.41
MA10 (10日均线)
10.03
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 | 10.27 | 10.59 | 10.1 | 10.28 | +0.29% | 30,739 | 31,553,530 |
| 2024-03-28 | 10.05 | 10.35 | 10.04 | 10.25 | +1.79% | 28,412 | 29,098,480 |
| 2024-03-27 | 10.48 | 10.5 | 10.05 | 10.07 | -3.54% | 26,514 | 27,130,182 |
| 2024-03-26 | 10.35 | 10.47 | 10.1 | 10.44 | +2.15% | 32,964 | 34,080,517 |
| 2024-03-25 | 10.53 | 10.67 | 10.22 | 10.22 | -2.94% | 34,644 | 36,258,621 |
| 2024-03-22 | 10.6 | 10.72 | 10.42 | 10.53 | -1.5% | 30,258 | 31,915,400 |
| 2024-03-21 | 10.71 | 10.76 | 10.51 | 10.69 | +0.19% | 22,575 | 24,010,660 |
| 2024-03-20 | 10.53 | 10.7 | 10.44 | 10.67 | +1.72% | 25,165 | 26,684,125 |
| 2024-03-19 | 10.49 | 10.69 | 10.42 | 10.49 | 0% | 42,091 | 44,386,486 |
| 2024-03-18 | 10.26 | 10.52 | 10.2 | 10.49 | +2.94% | 53,174 | 55,180,406 |
| 2024-03-15 | 9.99 | 10.19 | 9.86 | 10.19 | +2% | 33,024 | 33,230,878 |
| 2024-03-14 | 10.08 | 10.2 | 9.82 | 9.99 | -0.99% | 28,185 | 28,129,691 |
| 2024-03-13 | 10.05 | 10.19 | 9.9 | 10.09 | -0.88% | 48,913 | 49,277,035 |
| 2024-03-12 | 9.74 | 10.19 | 9.66 | 10.18 | +5.38% | 76,584 | 76,703,133 |
| 2024-03-11 | 9.38 | 9.68 | 9.36 | 9.66 | +2.44% | 36,213 | 34,573,934 |
| 2024-03-08 | 9.2 | 9.45 | 9.13 | 9.43 | +2.84% | 36,083 | 33,575,931 |
| 2024-03-07 | 9.23 | 9.45 | 9.09 | 9.17 | -0.65% | 36,402 | 33,765,956 |
| 2024-03-06 | 9.1 | 9.4 | 9.07 | 9.23 | +0.76% | 36,472 | 33,699,682 |
| 2024-03-05 | 9.4 | 9.42 | 9.12 | 9.16 | -2.97% | 35,103 | 32,491,491 |
| 2024-03-04 | 9.53 | 9.7 | 9.22 | 9.44 | -1.77% | 38,210 | 35,888,559 |
| 2024-03-01 | 9.65 | 9.95 | 9.45 | 9.61 | +0.84% | 61,351 | 59,327,503 |
| 2024-02-29 | 8.81 | 9.66 | 8.78 | 9.53 | +7.08% | 67,499 | 62,732,122 |
| 2024-02-28 | 9.83 | 10.28 | 8.9 | 8.9 | -9.46% | 94,819 | 90,598,382 |
| 2024-02-27 | 9.5 | 9.84 | 9.4 | 9.83 | +2.61% | 39,283 | 38,187,713 |
| 2024-02-26 | 9.48 | 9.75 | 9.36 | 9.58 | +2.13% | 45,314 | 43,408,472 |
| 2024-02-23 | 9.17 | 9.4 | 9.03 | 9.38 | +2.96% | 41,717 | 38,494,109 |
| 2024-02-22 | 8.96 | 9.16 | 8.9 | 9.11 | +0.77% | 38,955 | 35,245,904 |
| 2024-02-21 | 8.63 | 9.53 | 8.59 | 9.04 | +4.39% | 89,718 | 82,104,861 |
| 2024-02-20 | 8.57 | 8.71 | 8.35 | 8.66 | +0.58% | 43,364 | 37,254,590 |
| 2024-02-19 | 8.3 | 8.73 | 8.29 | 8.61 | +3.49% | 64,851 | 55,028,476 |
| 2024-02-08 | 7.48 | 8.35 | 7.31 | 8.32 | +9.33% | 82,803 | 65,107,804 |
| 2024-02-07 | 7.49 | 8.1 | 7.19 | 7.61 | +0.79% | 95,567 | 72,068,286 |
| 2024-02-06 | 7.3 | 7.9 | 6.8 | 7.55 | -0.4% | 78,976 | 57,392,846 |
| 2024-02-05 | 8.5 | 8.55 | 7.17 | 7.58 | -12.47% | 75,721 | 57,922,282 |
| 2024-02-02 | 9.3 | 9.52 | 8.38 | 8.66 | -7.18% | 46,287 | 41,027,754 |
| 2024-02-01 | 9.76 | 9.76 | 9.12 | 9.33 | -1.89% | 33,651 | 31,366,174 |
| 2024-01-31 | 9.95 | 10.05 | 9.42 | 9.51 | -5.37% | 35,918 | 34,812,378 |
| 2024-01-30 | 10.25 | 10.44 | 10.03 | 10.05 | -2.8% | 24,520 | 25,016,494 |
| 2024-01-29 | 10.85 | 10.92 | 10.2 | 10.34 | -4.88% | 33,637 | 35,294,261 |
| 2024-01-26 | 11 | 11.26 | 10.81 | 10.87 | -1.72% | 41,993 | 46,183,703 |
| 2024-01-25 | 10.46 | 11.07 | 10.24 | 11.06 | +6.14% | 43,705 | 46,841,476 |
| 2024-01-24 | 10.27 | 10.47 | 9.95 | 10.42 | +1.46% | 40,437 | 41,389,656 |
| 2024-01-23 | 10.25 | 10.36 | 9.96 | 10.27 | +0.2% | 48,684 | 49,279,169 |
| 2024-01-22 | 11.23 | 11.23 | 10.11 | 10.25 | -8.89% | 64,646 | 68,979,518 |
| 2024-01-19 | 11.33 | 11.45 | 11.16 | 11.25 | -0.53% | 49,286 | 55,541,738 |
| 2024-01-18 | 11.81 | 11.81 | 11.03 | 11.31 | -5.12% | 67,947 | 77,128,367 |
| 2024-01-17 | 12.23 | 12.26 | 11.92 | 11.92 | -1.81% | 31,165 | 37,673,355 |
| 2024-01-16 | 12.34 | 12.34 | 11.96 | 12.14 | -1.3% | 31,383 | 38,014,684 |
| 2024-01-15 | 12.13 | 12.3 | 11.94 | 12.3 | +1.15% | 27,059 | 32,939,593 |
| 2024-01-12 | 12.34 | 12.49 | 12.12 | 12.16 | -1.46% | 36,098 | 44,319,888 |
| 2024-01-11 | 12.28 | 12.48 | 12.17 | 12.34 | 0% | 29,343 | 36,095,915 |
| 2024-01-10 | 12.24 | 12.52 | 11.92 | 12.34 | +1.23% | 55,591 | 68,393,406 |
| 2024-01-09 | 11.98 | 12.39 | 11.93 | 12.19 | +3.13% | 58,975 | 72,099,763 |
| 2024-01-08 | 12.15 | 12.22 | 11.82 | 11.82 | -2.96% | 34,748 | 41,650,470 |
| 2024-01-05 | 12.44 | 12.53 | 12.12 | 12.18 | -2.25% | 46,704 | 57,597,642 |
| 2024-01-04 | 12.38 | 12.58 | 12.3 | 12.46 | +0.4% | 27,882 | 34,715,104 |
| 2024-01-03 | 12.65 | 12.7 | 12.37 | 12.41 | -2.21% | 42,521 | 53,189,007 |
| 2024-01-02 | 12.6 | 12.86 | 12.52 | 12.69 | +0.63% | 79,415 | 101,149,158 |
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：