股票概览
11.75
+7.5%
+0.82
11.38
开盘价
11.89
最高价
10.9
最低价
417,875
成交量
数据更新至: 2024-03-29
技术指标
10.70
MA5 (5日均线)
10.52
MA10 (10日均线)
10.10
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 | 11.38 | 11.89 | 10.9 | 11.75 | +7.5% | 417,875 | 477,174,919 |
| 2024-03-28 | 10.5 | 11.1 | 10.47 | 10.93 | +4.39% | 257,437 | 278,203,514 |
| 2024-03-27 | 10.33 | 10.78 | 10.21 | 10.47 | +1.95% | 148,846 | 156,224,889 |
| 2024-03-26 | 10.1 | 10.33 | 10.04 | 10.27 | +1.68% | 94,300 | 95,943,472 |
| 2024-03-25 | 10.4 | 10.42 | 10.09 | 10.1 | -1.75% | 62,139 | 63,908,335 |
| 2024-03-22 | 10.4 | 10.5 | 10.23 | 10.28 | -1.72% | 63,560 | 65,599,232 |
| 2024-03-21 | 10.47 | 10.53 | 10.2 | 10.46 | +0.1% | 76,524 | 79,352,233 |
| 2024-03-20 | 10.18 | 10.55 | 10.16 | 10.45 | +2.55% | 93,645 | 96,883,156 |
| 2024-03-19 | 10.17 | 10.29 | 10.06 | 10.19 | -0.59% | 66,850 | 68,015,624 |
| 2024-03-18 | 10.05 | 10.29 | 9.97 | 10.25 | +2.4% | 100,136 | 101,463,561 |
| 2024-03-15 | 9.9 | 10.02 | 9.81 | 10.01 | +0.81% | 67,831 | 67,290,304 |
| 2024-03-14 | 10.01 | 10.05 | 9.82 | 9.93 | -0.5% | 70,682 | 70,178,332 |
| 2024-03-13 | 10 | 10.1 | 9.89 | 9.98 | -1.09% | 96,868 | 96,743,345 |
| 2024-03-12 | 10 | 10.13 | 9.9 | 10.09 | +0.3% | 144,272 | 144,415,950 |
| 2024-03-11 | 9.42 | 10.13 | 9.42 | 10.06 | +5.56% | 265,716 | 261,152,978 |
| 2024-03-08 | 9.44 | 9.59 | 9.37 | 9.53 | -0.31% | 131,909 | 124,938,554 |
| 2024-03-07 | 9.96 | 10.04 | 9.46 | 9.56 | -2.75% | 246,215 | 237,924,064 |
| 2024-03-06 | 8.9 | 9.83 | 8.87 | 9.83 | +9.96% | 296,779 | 283,680,305 |
| 2024-03-05 | 8.86 | 9.05 | 8.8 | 8.94 | +0.68% | 89,133 | 79,798,851 |
| 2024-03-04 | 8.96 | 9.05 | 8.8 | 8.88 | -0.11% | 64,480 | 57,310,181 |
| 2024-03-01 | 8.88 | 8.95 | 8.75 | 8.89 | +1.02% | 71,781 | 63,645,756 |
| 2024-02-29 | 8.52 | 8.8 | 8.5 | 8.8 | +2.8% | 59,787 | 52,131,351 |
| 2024-02-28 | 8.84 | 9.08 | 8.55 | 8.56 | -3.17% | 118,799 | 105,121,798 |
| 2024-02-27 | 8.64 | 8.84 | 8.6 | 8.84 | +1.73% | 58,255 | 50,979,138 |
| 2024-02-26 | 8.66 | 8.86 | 8.6 | 8.69 | +0.23% | 74,562 | 65,057,601 |
| 2024-02-23 | 8.58 | 8.68 | 8.44 | 8.67 | +0.81% | 61,182 | 52,410,623 |
| 2024-02-22 | 8.6 | 8.69 | 8.51 | 8.6 | +0.58% | 59,352 | 50,967,372 |
| 2024-02-21 | 8.29 | 8.79 | 8.2 | 8.55 | +3.26% | 107,777 | 92,419,159 |
| 2024-02-20 | 8.34 | 8.37 | 8.17 | 8.28 | -0.96% | 61,397 | 50,730,824 |
| 2024-02-19 | 8.49 | 8.56 | 8.19 | 8.36 | 0% | 93,586 | 78,176,537 |
| 2024-02-08 | 8.2 | 8.52 | 8.15 | 8.36 | +2.7% | 122,661 | 102,746,898 |
| 2024-02-07 | 7.8 | 8.29 | 7.74 | 8.14 | +4.36% | 157,323 | 127,962,867 |
| 2024-02-06 | 7.08 | 7.83 | 6.91 | 7.8 | +9.55% | 156,014 | 116,554,830 |
| 2024-02-05 | 7.6 | 7.67 | 6.93 | 7.12 | -7.53% | 148,393 | 107,160,760 |
| 2024-02-02 | 8.07 | 8.2 | 7.47 | 7.7 | -4.47% | 110,353 | 86,395,454 |
| 2024-02-01 | 8.18 | 8.3 | 7.9 | 8.06 | -0.98% | 89,118 | 72,244,922 |
| 2024-01-31 | 8.49 | 8.53 | 8.13 | 8.14 | -4.12% | 90,222 | 74,727,091 |
| 2024-01-30 | 8.74 | 8.95 | 8.45 | 8.49 | -2.64% | 90,233 | 78,213,540 |
| 2024-01-29 | 9.05 | 9.08 | 8.69 | 8.72 | -3.65% | 214,083 | 190,300,827 |
| 2024-01-26 | 8.55 | 9.11 | 8.46 | 9.05 | +5.6% | 222,558 | 197,998,837 |
| 2024-01-25 | 8.1 | 8.58 | 8.05 | 8.57 | +6.46% | 98,225 | 82,207,527 |
| 2024-01-24 | 7.96 | 8.1 | 7.7 | 8.05 | +1.64% | 75,441 | 59,723,314 |
| 2024-01-23 | 7.87 | 8.07 | 7.71 | 7.92 | +0.38% | 101,954 | 80,576,013 |
| 2024-01-22 | 8.34 | 8.44 | 7.83 | 7.89 | -5.96% | 103,208 | 83,784,778 |
| 2024-01-19 | 8.48 | 8.63 | 8.38 | 8.39 | -0.94% | 55,192 | 46,774,832 |
| 2024-01-18 | 8.55 | 8.61 | 8.2 | 8.47 | -1.63% | 100,656 | 84,408,356 |
| 2024-01-17 | 8.72 | 8.9 | 8.61 | 8.61 | -2.27% | 64,603 | 56,540,309 |
| 2024-01-16 | 8.77 | 8.93 | 8.7 | 8.81 | +0.46% | 63,049 | 55,433,016 |
| 2024-01-15 | 9.03 | 9.03 | 8.72 | 8.77 | -1.68% | 71,273 | 62,853,211 |
| 2024-01-12 | 8.85 | 9.13 | 8.8 | 8.92 | +0.56% | 54,379 | 48,813,808 |
| 2024-01-11 | 8.73 | 8.9 | 8.69 | 8.87 | +1.37% | 52,476 | 46,278,517 |
| 2024-01-10 | 8.83 | 8.9 | 8.67 | 8.75 | -0.57% | 37,983 | 33,379,244 |
| 2024-01-09 | 8.79 | 8.96 | 8.73 | 8.8 | -0.11% | 42,519 | 37,522,408 |
| 2024-01-08 | 8.9 | 9.04 | 8.8 | 8.81 | -1.78% | 47,534 | 42,232,234 |
| 2024-01-05 | 9.11 | 9.17 | 8.92 | 8.97 | -1.75% | 47,007 | 42,485,385 |
| 2024-01-04 | 9.2 | 9.24 | 9.04 | 9.13 | -1.3% | 60,607 | 55,251,277 |
| 2024-01-03 | 9.12 | 9.28 | 9.1 | 9.25 | +1.31% | 65,890 | 60,667,394 |
| 2024-01-02 | 9.22 | 9.3 | 9.1 | 9.13 | -0.87% | 62,064 | 56,863,067 |
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：