股票概览
12.48
+1.22%
+0.15
12.28
开盘价
12.59
最高价
12.28
最低价
62,759
成交量
数据更新至: 2024-03-29
技术指标
12.27
MA5 (5日均线)
12.07
MA10 (10日均线)
10.99
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 | 12.28 | 12.59 | 12.28 | 12.48 | +1.22% | 62,759 | 77,939,492 |
| 2024-03-28 | 12.13 | 12.54 | 12.06 | 12.33 | +1.99% | 63,237 | 78,135,164 |
| 2024-03-27 | 12.34 | 12.37 | 12.02 | 12.09 | -0.66% | 48,492 | 59,377,473 |
| 2024-03-26 | 12.16 | 12.54 | 11.99 | 12.17 | -0.81% | 53,978 | 65,954,035 |
| 2024-03-25 | 12.26 | 12.71 | 12.2 | 12.27 | +0.08% | 73,676 | 91,661,683 |
| 2024-03-22 | 12.58 | 12.98 | 12.18 | 12.26 | -4.52% | 104,062 | 130,321,738 |
| 2024-03-21 | 12.43 | 13 | 12.11 | 12.84 | +3.3% | 147,792 | 184,883,050 |
| 2024-03-20 | 11.6 | 12.43 | 11.48 | 12.43 | +10% | 155,350 | 190,969,695 |
| 2024-03-19 | 10.7 | 11.6 | 10.56 | 11.3 | +7.01% | 92,094 | 102,189,789 |
| 2024-03-18 | 10.52 | 10.58 | 10.23 | 10.56 | +1.54% | 40,573 | 42,256,863 |
| 2024-03-15 | 10.04 | 10.45 | 10.04 | 10.4 | +2.56% | 44,303 | 45,635,161 |
| 2024-03-14 | 10.2 | 10.42 | 9.95 | 10.14 | 0% | 42,003 | 42,945,142 |
| 2024-03-13 | 9.98 | 10.45 | 9.96 | 10.14 | +1.5% | 38,415 | 39,154,870 |
| 2024-03-12 | 9.87 | 10.1 | 9.8 | 9.99 | +0.91% | 28,042 | 27,863,460 |
| 2024-03-11 | 9.99 | 9.99 | 9.77 | 9.9 | +0.81% | 21,904 | 21,659,627 |
| 2024-03-08 | 9.57 | 9.88 | 9.57 | 9.82 | +1.34% | 23,451 | 22,902,554 |
| 2024-03-07 | 9.69 | 10.03 | 9.59 | 9.69 | 0% | 36,771 | 36,142,199 |
| 2024-03-06 | 9.51 | 9.79 | 9.4 | 9.69 | +1.79% | 29,190 | 28,269,018 |
| 2024-03-05 | 9.75 | 9.77 | 9.36 | 9.52 | -3.05% | 42,630 | 40,587,782 |
| 2024-03-04 | 9.92 | 10.02 | 9.7 | 9.82 | -1.8% | 24,940 | 24,566,729 |
| 2024-03-01 | 9.79 | 10.41 | 9.79 | 10 | +2.15% | 43,423 | 43,567,493 |
| 2024-02-29 | 9.19 | 10.18 | 9.15 | 9.79 | +5.84% | 46,071 | 44,819,585 |
| 2024-02-28 | 10.04 | 10.27 | 9.24 | 9.25 | -7.96% | 46,838 | 45,746,217 |
| 2024-02-27 | 9.72 | 10.15 | 9.62 | 10.05 | +3.08% | 38,348 | 38,181,430 |
| 2024-02-26 | 9.52 | 10.16 | 9.41 | 9.75 | +2.2% | 44,554 | 43,598,914 |
| 2024-02-23 | 9.48 | 9.68 | 9.38 | 9.54 | +1.06% | 37,693 | 35,863,731 |
| 2024-02-22 | 9.35 | 9.59 | 9.15 | 9.44 | +0.21% | 41,675 | 39,086,312 |
| 2024-02-21 | 9.04 | 9.94 | 8.88 | 9.42 | +4.2% | 69,977 | 67,249,529 |
| 2024-02-20 | 9.12 | 9.5 | 8.99 | 9.04 | +0.44% | 57,866 | 53,652,123 |
| 2024-02-19 | 8.34 | 9 | 8.2 | 9 | +10.02% | 39,802 | 34,265,740 |
| 2024-02-08 | 7.75 | 8.23 | 7.46 | 8.18 | +4.87% | 37,262 | 29,413,337 |
| 2024-02-07 | 8.05 | 8.51 | 7.5 | 7.8 | -3.11% | 60,778 | 48,942,133 |
| 2024-02-06 | 7.89 | 8.4 | 7.17 | 8.05 | +1% | 65,553 | 50,069,206 |
| 2024-02-05 | 8.8 | 8.8 | 7.97 | 7.97 | -9.94% | 55,307 | 44,662,021 |
| 2024-02-02 | 9.33 | 9.49 | 8.41 | 8.85 | -4.53% | 48,464 | 43,405,994 |
| 2024-02-01 | 9.27 | 9.45 | 9.09 | 9.27 | +0.76% | 37,024 | 34,222,611 |
| 2024-01-31 | 9.65 | 9.85 | 9.2 | 9.2 | -4.76% | 43,675 | 41,477,662 |
| 2024-01-30 | 10.08 | 10.2 | 9.63 | 9.66 | -3.21% | 37,375 | 36,904,171 |
| 2024-01-29 | 10.45 | 10.51 | 9.85 | 9.98 | -4.41% | 42,543 | 42,771,844 |
| 2024-01-26 | 10.6 | 10.72 | 10.4 | 10.44 | -1.6% | 34,694 | 36,584,129 |
| 2024-01-25 | 10.35 | 10.64 | 10.28 | 10.61 | +2.22% | 39,262 | 41,293,940 |
| 2024-01-24 | 10.26 | 10.58 | 10.02 | 10.38 | +0.87% | 40,680 | 41,908,558 |
| 2024-01-23 | 10.16 | 10.43 | 10 | 10.29 | -1.34% | 45,392 | 46,308,730 |
| 2024-01-22 | 10.95 | 11.04 | 10.23 | 10.43 | -4.57% | 60,059 | 63,655,890 |
| 2024-01-19 | 11.3 | 11.44 | 10.88 | 10.93 | -4.54% | 53,874 | 59,677,768 |
| 2024-01-18 | 11.5 | 11.58 | 11.05 | 11.45 | -2.97% | 78,821 | 89,111,454 |
| 2024-01-17 | 11.97 | 12.73 | 11.74 | 11.8 | -1.34% | 67,086 | 80,813,085 |
| 2024-01-16 | 12 | 12.14 | 11.52 | 11.96 | -0.91% | 90,651 | 106,890,881 |
| 2024-01-15 | 12.35 | 12.6 | 12 | 12.07 | -2.35% | 93,097 | 113,489,227 |
| 2024-01-12 | 12.23 | 13.1 | 11.81 | 12.36 | +0.57% | 158,036 | 197,453,564 |
| 2024-01-11 | 12.39 | 12.48 | 11.99 | 12.29 | -0.81% | 93,319 | 114,373,961 |
| 2024-01-10 | 12.89 | 12.94 | 12.37 | 12.39 | -4.32% | 160,580 | 202,392,598 |
| 2024-01-09 | 11.78 | 12.95 | 11.73 | 12.95 | +10.03% | 156,720 | 200,529,474 |
| 2024-01-08 | 12.2 | 12.36 | 11.66 | 11.77 | -6.29% | 92,575 | 111,277,629 |
| 2024-01-05 | 12.26 | 13.16 | 12.26 | 12.56 | +2.45% | 125,831 | 159,337,126 |
| 2024-01-04 | 12.17 | 12.92 | 12.06 | 12.26 | +0.49% | 103,446 | 128,858,170 |
| 2024-01-03 | 11.88 | 12.3 | 11.76 | 12.2 | +2.78% | 64,716 | 77,922,195 |
| 2024-01-02 | 12.06 | 12.1 | 11.76 | 11.87 | -1.98% | 45,962 | 54,666,354 |
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：