股票概览
10.26
+1.08%
+0.11
10.15
开盘价
10.27
最高价
10.11
最低价
223,015
成交量
数据更新至: 2024-03-29
技术指标
10.20
MA5 (5日均线)
10.20
MA10 (10日均线)
10.16
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 | 10.15 | 10.27 | 10.11 | 10.26 | +1.08% | 223,015 | 227,334,505 |
| 2024-03-28 | 10.14 | 10.2 | 10.04 | 10.15 | 0% | 197,902 | 200,443,432 |
| 2024-03-27 | 10.21 | 10.28 | 10.15 | 10.15 | -0.98% | 233,401 | 238,341,916 |
| 2024-03-26 | 10.17 | 10.33 | 10.14 | 10.25 | +0.69% | 305,802 | 313,179,222 |
| 2024-03-25 | 10.03 | 10.29 | 9.96 | 10.18 | +1.09% | 363,476 | 369,045,689 |
| 2024-03-22 | 10.15 | 10.19 | 9.98 | 10.07 | -0.98% | 293,734 | 295,330,270 |
| 2024-03-21 | 10.2 | 10.28 | 10.15 | 10.17 | -0.49% | 241,114 | 245,918,571 |
| 2024-03-20 | 10.25 | 10.26 | 10.12 | 10.22 | -0.2% | 222,513 | 226,561,778 |
| 2024-03-19 | 10.33 | 10.36 | 10.23 | 10.24 | -0.97% | 220,152 | 226,287,538 |
| 2024-03-18 | 10.44 | 10.45 | 10.24 | 10.34 | -0.96% | 370,354 | 381,541,775 |
| 2024-03-15 | 10.32 | 10.53 | 10.29 | 10.44 | +0.97% | 422,313 | 439,738,266 |
| 2024-03-14 | 10.17 | 10.36 | 10.12 | 10.34 | +2.17% | 510,706 | 526,065,159 |
| 2024-03-13 | 10.25 | 10.31 | 10.12 | 10.12 | -1.75% | 261,259 | 266,096,647 |
| 2024-03-12 | 10.18 | 10.35 | 10.05 | 10.3 | +1.18% | 458,681 | 468,075,031 |
| 2024-03-11 | 9.91 | 10.22 | 9.9 | 10.18 | +2.72% | 435,236 | 439,567,744 |
| 2024-03-08 | 9.91 | 9.93 | 9.81 | 9.91 | +0.1% | 240,640 | 237,446,346 |
| 2024-03-07 | 9.93 | 10.01 | 9.9 | 9.9 | -0.5% | 257,388 | 256,015,548 |
| 2024-03-06 | 9.94 | 10.01 | 9.88 | 9.95 | +0.1% | 290,500 | 288,653,779 |
| 2024-03-05 | 10.03 | 10.05 | 9.84 | 9.94 | -1.19% | 413,366 | 409,498,453 |
| 2024-03-04 | 10.29 | 10.3 | 10 | 10.06 | -2.52% | 515,270 | 519,730,997 |
| 2024-03-01 | 10.41 | 10.52 | 10.25 | 10.32 | -0.86% | 355,648 | 367,869,871 |
| 2024-02-29 | 10.16 | 10.41 | 10.13 | 10.41 | +1.86% | 378,828 | 391,002,072 |
| 2024-02-28 | 10.25 | 10.42 | 10.16 | 10.22 | -0.39% | 460,608 | 475,398,304 |
| 2024-02-27 | 10.15 | 10.27 | 10.11 | 10.26 | +1.08% | 314,893 | 321,669,610 |
| 2024-02-26 | 10.3 | 10.33 | 10.13 | 10.15 | -1.07% | 322,979 | 330,006,247 |
| 2024-02-23 | 10.33 | 10.42 | 10.2 | 10.26 | -0.48% | 296,144 | 304,355,674 |
| 2024-02-22 | 10.26 | 10.33 | 10.15 | 10.31 | +0.39% | 319,344 | 327,281,057 |
| 2024-02-21 | 10.21 | 10.5 | 10.1 | 10.27 | +0.39% | 454,009 | 468,856,028 |
| 2024-02-20 | 10.04 | 10.29 | 10.04 | 10.23 | +0.99% | 324,340 | 330,361,614 |
| 2024-02-19 | 10.31 | 10.34 | 9.97 | 10.13 | 0% | 457,136 | 460,805,390 |
| 2024-02-08 | 10.08 | 10.44 | 10.07 | 10.13 | +0.6% | 562,753 | 577,576,003 |
| 2024-02-07 | 9.68 | 10.07 | 9.6 | 10.07 | +3.39% | 606,319 | 600,646,112 |
| 2024-02-06 | 9.27 | 9.75 | 9.15 | 9.74 | +4.84% | 558,136 | 525,722,107 |
| 2024-02-05 | 9.5 | 9.51 | 9.15 | 9.29 | -2.93% | 533,214 | 496,384,824 |
| 2024-02-02 | 9.54 | 9.81 | 9.27 | 9.57 | +0.21% | 400,380 | 382,617,230 |
| 2024-02-01 | 9.68 | 9.8 | 9.52 | 9.55 | -1.04% | 379,805 | 367,105,544 |
| 2024-01-31 | 9.97 | 9.97 | 9.6 | 9.65 | -4.93% | 552,166 | 539,062,283 |
| 2024-01-30 | 10.32 | 10.45 | 10.11 | 10.15 | -2.12% | 318,550 | 327,035,940 |
| 2024-01-29 | 10.53 | 10.68 | 10.35 | 10.37 | +0.39% | 481,371 | 506,583,960 |
| 2024-01-26 | 10.21 | 10.48 | 10.21 | 10.33 | +0.68% | 398,174 | 412,614,437 |
| 2024-01-25 | 9.69 | 10.29 | 9.66 | 10.26 | +5.99% | 488,715 | 488,615,208 |
| 2024-01-24 | 9.41 | 9.72 | 9.31 | 9.68 | +3.09% | 276,495 | 263,470,544 |
| 2024-01-23 | 9.37 | 9.43 | 9.1 | 9.39 | +0.11% | 251,985 | 234,637,624 |
| 2024-01-22 | 9.65 | 9.68 | 9.29 | 9.38 | -3.1% | 304,735 | 290,244,035 |
| 2024-01-19 | 9.65 | 9.87 | 9.6 | 9.68 | -0.1% | 225,987 | 220,124,622 |
| 2024-01-18 | 9.83 | 9.83 | 9.45 | 9.69 | -1.62% | 341,768 | 328,129,766 |
| 2024-01-17 | 10.05 | 10.08 | 9.83 | 9.85 | -2.28% | 200,570 | 199,971,414 |
| 2024-01-16 | 10.15 | 10.2 | 9.99 | 10.08 | -1.08% | 271,371 | 273,538,800 |
| 2024-01-15 | 9.87 | 10.23 | 9.85 | 10.19 | +2.72% | 315,987 | 318,590,673 |
| 2024-01-12 | 9.87 | 9.99 | 9.82 | 9.92 | +0.81% | 190,557 | 189,255,601 |
| 2024-01-11 | 9.92 | 9.93 | 9.79 | 9.84 | -0.81% | 220,393 | 216,961,806 |
| 2024-01-10 | 9.81 | 9.95 | 9.79 | 9.92 | +0.71% | 192,596 | 190,661,597 |
| 2024-01-09 | 9.78 | 9.94 | 9.71 | 9.85 | +0.2% | 193,653 | 190,557,555 |
| 2024-01-08 | 9.92 | 10.06 | 9.81 | 9.83 | -0.61% | 315,644 | 312,989,587 |
| 2024-01-05 | 9.79 | 10.08 | 9.75 | 9.89 | +1.44% | 374,485 | 372,023,681 |
| 2024-01-04 | 9.72 | 9.78 | 9.65 | 9.75 | -0.2% | 201,647 | 195,849,665 |
| 2024-01-03 | 9.53 | 9.91 | 9.53 | 9.77 | +2.2% | 410,309 | 400,942,515 |
| 2024-01-02 | 9.65 | 9.65 | 9.53 | 9.56 | -0.73% | 218,098 | 208,649,696 |
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：