股票概览
12.31
+2.16%
+0.26
12.09
开盘价
12.32
最高价
12.09
最低价
138,724
成交量
数据更新至: 2024-03-29
技术指标
12.09
MA5 (5日均线)
12.21
MA10 (10日均线)
12.20
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 | 12.09 | 12.32 | 12.09 | 12.31 | +2.16% | 138,724 | 169,383,522 |
| 2024-03-28 | 11.97 | 12.12 | 11.96 | 12.05 | +0.58% | 77,286 | 93,075,699 |
| 2024-03-27 | 12.04 | 12.13 | 11.98 | 11.98 | -0.5% | 87,677 | 105,661,291 |
| 2024-03-26 | 12.09 | 12.15 | 11.92 | 12.04 | -0.41% | 95,040 | 114,298,698 |
| 2024-03-25 | 12.16 | 12.25 | 12.08 | 12.09 | -0.58% | 91,659 | 111,549,524 |
| 2024-03-22 | 12.45 | 12.5 | 12.14 | 12.16 | -2.88% | 142,289 | 174,203,506 |
| 2024-03-21 | 12.34 | 12.56 | 12.33 | 12.52 | +1.38% | 170,449 | 212,191,651 |
| 2024-03-20 | 12.39 | 12.42 | 12.26 | 12.35 | -0.16% | 88,450 | 109,034,036 |
| 2024-03-19 | 12.25 | 12.42 | 12.23 | 12.37 | +0.9% | 192,606 | 238,022,333 |
| 2024-03-18 | 12.21 | 12.26 | 12.17 | 12.26 | +0.41% | 98,061 | 119,857,202 |
| 2024-03-15 | 12.16 | 12.21 | 12.1 | 12.21 | +0.83% | 83,457 | 101,459,594 |
| 2024-03-14 | 12.08 | 12.19 | 12.08 | 12.11 | -0.25% | 78,180 | 94,865,626 |
| 2024-03-13 | 12.37 | 12.41 | 12.12 | 12.14 | -1.14% | 152,094 | 185,658,476 |
| 2024-03-12 | 12.19 | 12.29 | 12.17 | 12.28 | +0.49% | 121,458 | 148,656,136 |
| 2024-03-11 | 12.06 | 12.22 | 12.06 | 12.22 | +0.74% | 91,972 | 111,754,971 |
| 2024-03-08 | 12.14 | 12.2 | 12.05 | 12.13 | -0.16% | 124,688 | 150,952,140 |
| 2024-03-07 | 12.16 | 12.27 | 12.15 | 12.15 | -0.33% | 127,930 | 156,117,361 |
| 2024-03-06 | 12.24 | 12.28 | 12.18 | 12.19 | -0.41% | 94,978 | 115,941,320 |
| 2024-03-05 | 12.23 | 12.32 | 12.18 | 12.24 | +0.08% | 122,725 | 150,363,558 |
| 2024-03-04 | 12.25 | 12.3 | 12.16 | 12.23 | -0.49% | 136,611 | 166,845,082 |
| 2024-03-01 | 12.32 | 12.35 | 12.23 | 12.29 | -1.13% | 164,184 | 201,602,173 |
| 2024-02-29 | 12.2 | 12.47 | 12.16 | 12.43 | +0.57% | 232,557 | 285,929,466 |
| 2024-02-28 | 12.25 | 12.5 | 12.17 | 12.36 | +0.98% | 231,224 | 285,250,075 |
| 2024-02-27 | 12.18 | 12.25 | 12.12 | 12.24 | +0.49% | 118,311 | 144,171,257 |
| 2024-02-26 | 12.25 | 12.29 | 12.14 | 12.18 | -0.65% | 109,643 | 133,774,658 |
| 2024-02-23 | 12.31 | 12.32 | 12.17 | 12.26 | -0.33% | 101,076 | 123,635,228 |
| 2024-02-22 | 12.21 | 12.38 | 12.2 | 12.3 | +0.41% | 101,453 | 124,522,144 |
| 2024-02-21 | 12.2 | 12.39 | 12.18 | 12.25 | +0.08% | 131,225 | 161,529,342 |
| 2024-02-20 | 12.21 | 12.28 | 12.15 | 12.24 | +0.08% | 93,444 | 114,118,933 |
| 2024-02-19 | 12.38 | 12.38 | 12.14 | 12.23 | -0.57% | 175,163 | 214,083,363 |
| 2024-02-08 | 12.36 | 12.6 | 12.25 | 12.3 | -0.4% | 227,755 | 282,739,067 |
| 2024-02-07 | 11.88 | 12.35 | 11.78 | 12.35 | +3.61% | 261,684 | 319,312,864 |
| 2024-02-06 | 11.35 | 11.96 | 11.2 | 11.92 | +4.29% | 178,693 | 209,217,395 |
| 2024-02-05 | 11.37 | 11.57 | 10.95 | 11.43 | +0.62% | 179,760 | 203,336,275 |
| 2024-02-02 | 11.34 | 11.68 | 11.11 | 11.36 | +0.35% | 122,967 | 140,449,003 |
| 2024-02-01 | 11.32 | 11.53 | 11.26 | 11.32 | -0.53% | 62,415 | 71,049,253 |
| 2024-01-31 | 11.52 | 11.66 | 11.31 | 11.38 | -1.9% | 83,270 | 95,507,706 |
| 2024-01-30 | 11.62 | 11.85 | 11.57 | 11.6 | -0.68% | 79,898 | 93,593,653 |
| 2024-01-29 | 11.76 | 11.85 | 11.64 | 11.68 | -0.76% | 74,681 | 87,726,201 |
| 2024-01-26 | 11.7 | 11.91 | 11.68 | 11.77 | +0.34% | 71,400 | 84,173,960 |
| 2024-01-25 | 11.36 | 11.77 | 11.31 | 11.73 | +3.35% | 118,399 | 137,528,806 |
| 2024-01-24 | 11.2 | 11.37 | 11.03 | 11.35 | +1.79% | 68,082 | 76,420,783 |
| 2024-01-23 | 11.01 | 11.18 | 10.84 | 11.15 | +1.27% | 56,322 | 62,258,480 |
| 2024-01-22 | 11.41 | 11.44 | 10.93 | 11.01 | -3.93% | 86,471 | 96,747,175 |
| 2024-01-19 | 11.4 | 11.53 | 11.36 | 11.46 | +0.17% | 47,147 | 54,035,597 |
| 2024-01-18 | 11.6 | 11.62 | 11.16 | 11.44 | -1.38% | 109,776 | 124,336,577 |
| 2024-01-17 | 11.79 | 11.79 | 11.6 | 11.6 | -1.61% | 56,608 | 66,228,645 |
| 2024-01-16 | 11.8 | 11.93 | 11.68 | 11.79 | -0.25% | 60,108 | 70,887,144 |
| 2024-01-15 | 11.88 | 11.88 | 11.78 | 11.82 | +0.08% | 37,356 | 44,186,705 |
| 2024-01-12 | 11.83 | 11.95 | 11.79 | 11.81 | -0.17% | 36,904 | 43,737,116 |
| 2024-01-11 | 11.74 | 11.91 | 11.71 | 11.83 | +0.6% | 55,626 | 65,847,222 |
| 2024-01-10 | 11.68 | 11.78 | 11.63 | 11.76 | +0.51% | 46,359 | 54,363,110 |
| 2024-01-09 | 11.66 | 11.75 | 11.61 | 11.7 | +0.17% | 50,872 | 59,467,955 |
| 2024-01-08 | 11.92 | 11.95 | 11.67 | 11.68 | -2.18% | 67,345 | 79,203,011 |
| 2024-01-05 | 12.04 | 12.04 | 11.9 | 11.94 | -0.67% | 53,696 | 64,248,843 |
| 2024-01-04 | 12.08 | 12.09 | 11.93 | 12.02 | -0.25% | 49,028 | 58,869,681 |
| 2024-01-03 | 12.04 | 12.09 | 12.01 | 12.05 | 0% | 42,005 | 50,640,781 |
| 2024-01-02 | 11.96 | 12.14 | 11.94 | 12.05 | +0.67% | 64,954 | 78,377,668 |
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：