股票概览
11.25
+6.84%
+0.72
10.51
开盘价
11.4
最高价
10.5
最低价
124,480
成交量
数据更新至: 2024-03-29
技术指标
10.48
MA5 (5日均线)
10.45
MA10 (10日均线)
10.33
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 | 10.51 | 11.4 | 10.5 | 11.25 | +6.84% | 124,480 | 138,160,408 |
| 2024-03-28 | 10.13 | 10.8 | 10.13 | 10.53 | +3.85% | 72,177 | 76,084,303 |
| 2024-03-27 | 10.22 | 10.33 | 10.14 | 10.14 | -1.07% | 19,755 | 20,196,937 |
| 2024-03-26 | 10.23 | 10.35 | 10.1 | 10.25 | +0.2% | 21,577 | 22,017,254 |
| 2024-03-25 | 10.35 | 10.47 | 10.21 | 10.23 | -1.25% | 29,869 | 30,824,185 |
| 2024-03-22 | 10.43 | 10.44 | 10.23 | 10.36 | -0.77% | 29,105 | 30,028,251 |
| 2024-03-21 | 10.46 | 10.54 | 10.36 | 10.44 | -0.19% | 30,197 | 31,571,180 |
| 2024-03-20 | 10.32 | 10.46 | 10.31 | 10.46 | +1.06% | 31,701 | 32,984,683 |
| 2024-03-19 | 10.5 | 10.59 | 10.32 | 10.35 | -1.24% | 35,918 | 37,359,557 |
| 2024-03-18 | 10.38 | 10.49 | 10.32 | 10.48 | +1.06% | 34,702 | 36,156,940 |
| 2024-03-15 | 10.31 | 10.37 | 10.21 | 10.37 | +0.29% | 17,535 | 18,039,428 |
| 2024-03-14 | 10.26 | 10.45 | 10.16 | 10.34 | +0.88% | 27,928 | 28,771,646 |
| 2024-03-13 | 10.24 | 10.34 | 10.17 | 10.25 | -0.58% | 22,380 | 22,931,756 |
| 2024-03-12 | 10.45 | 10.52 | 10.28 | 10.31 | -1.06% | 44,285 | 45,849,027 |
| 2024-03-11 | 10.23 | 10.42 | 10.12 | 10.42 | +2.06% | 37,493 | 38,629,092 |
| 2024-03-08 | 9.91 | 10.32 | 9.89 | 10.21 | +2.82% | 37,404 | 38,006,049 |
| 2024-03-07 | 10.05 | 10.07 | 9.92 | 9.93 | -0.6% | 15,556 | 15,539,510 |
| 2024-03-06 | 9.94 | 10.07 | 9.9 | 9.99 | +0.1% | 15,596 | 15,562,475 |
| 2024-03-05 | 10.14 | 10.23 | 9.96 | 9.98 | -2.25% | 25,192 | 25,254,740 |
| 2024-03-04 | 10 | 10.42 | 9.97 | 10.21 | +1.39% | 38,078 | 38,930,688 |
| 2024-03-01 | 10.02 | 10.11 | 9.93 | 10.07 | 0% | 21,796 | 21,847,877 |
| 2024-02-29 | 9.75 | 10.16 | 9.73 | 10.07 | +1.51% | 38,377 | 38,401,655 |
| 2024-02-28 | 10.3 | 10.43 | 9.83 | 9.92 | -3.78% | 73,905 | 75,319,077 |
| 2024-02-27 | 10.2 | 10.32 | 10.1 | 10.31 | +1.08% | 31,738 | 32,458,841 |
| 2024-02-26 | 10.17 | 10.43 | 10.1 | 10.2 | +0.29% | 45,237 | 46,270,994 |
| 2024-02-23 | 10.06 | 10.19 | 10 | 10.17 | -0.2% | 40,262 | 40,698,446 |
| 2024-02-22 | 9.8 | 10.44 | 9.73 | 10.19 | +3.56% | 62,093 | 62,405,230 |
| 2024-02-21 | 9.94 | 10.1 | 9.74 | 9.84 | -2.38% | 74,440 | 73,898,800 |
| 2024-02-20 | 9.16 | 10.08 | 8.91 | 10.08 | +10.04% | 44,096 | 42,986,027 |
| 2024-02-19 | 8.99 | 9.35 | 8.98 | 9.16 | +1.89% | 45,317 | 41,555,805 |
| 2024-02-08 | 8.4 | 9.01 | 8.26 | 8.99 | +8.05% | 51,307 | 44,518,621 |
| 2024-02-07 | 8.6 | 8.61 | 8.12 | 8.32 | -3.03% | 50,076 | 41,654,081 |
| 2024-02-06 | 8.4 | 8.9 | 7.91 | 8.58 | +0.82% | 47,855 | 40,089,894 |
| 2024-02-05 | 9.4 | 9.4 | 8.51 | 8.51 | -9.95% | 56,313 | 48,758,370 |
| 2024-02-02 | 9.83 | 9.94 | 9.07 | 9.45 | -3.08% | 34,941 | 33,222,935 |
| 2024-02-01 | 10.26 | 10.32 | 9.52 | 9.75 | -4.79% | 37,666 | 36,920,673 |
| 2024-01-31 | 10.82 | 10.87 | 10.2 | 10.24 | -5.19% | 31,756 | 33,097,737 |
| 2024-01-30 | 11.1 | 11.13 | 10.76 | 10.8 | -3.91% | 30,138 | 32,959,264 |
| 2024-01-29 | 11.78 | 11.8 | 11.23 | 11.24 | -4.83% | 46,707 | 53,446,435 |
| 2024-01-26 | 11.55 | 12.3 | 11.55 | 11.81 | +1.72% | 68,267 | 81,208,073 |
| 2024-01-25 | 11.25 | 11.77 | 11.15 | 11.61 | +2.83% | 64,110 | 73,941,534 |
| 2024-01-24 | 10.88 | 11.35 | 10.8 | 11.29 | +4.34% | 44,527 | 49,743,841 |
| 2024-01-23 | 10.49 | 11.17 | 10.3 | 10.82 | +3.05% | 36,761 | 39,241,331 |
| 2024-01-22 | 11.15 | 11.15 | 10.4 | 10.5 | -5.83% | 22,352 | 24,095,436 |
| 2024-01-19 | 11.33 | 11.36 | 11.11 | 11.15 | -1.59% | 10,516 | 11,802,485 |
| 2024-01-18 | 11.16 | 11.36 | 10.94 | 11.33 | +0.09% | 26,491 | 29,420,744 |
| 2024-01-17 | 11.59 | 11.62 | 11.32 | 11.32 | -1.91% | 12,329 | 14,128,198 |
| 2024-01-16 | 11.66 | 11.67 | 11.39 | 11.54 | -0.94% | 17,017 | 19,570,669 |
| 2024-01-15 | 11.57 | 11.79 | 11.45 | 11.65 | +0.26% | 18,561 | 21,646,229 |
| 2024-01-12 | 11.77 | 11.81 | 11.55 | 11.62 | -1.19% | 20,437 | 23,825,712 |
| 2024-01-11 | 11.78 | 11.87 | 11.64 | 11.76 | -0.25% | 18,922 | 22,203,096 |
| 2024-01-10 | 11.91 | 11.96 | 11.69 | 11.79 | -1.01% | 15,596 | 18,410,929 |
| 2024-01-09 | 11.94 | 12.03 | 11.77 | 11.91 | -0.33% | 15,782 | 18,742,250 |
| 2024-01-08 | 12 | 12.03 | 11.88 | 11.95 | -0.33% | 15,067 | 18,011,715 |
| 2024-01-05 | 12.2 | 12.31 | 11.9 | 11.99 | -1.96% | 25,396 | 30,644,757 |
| 2024-01-04 | 12.01 | 12.28 | 11.95 | 12.23 | +1.41% | 33,161 | 40,202,498 |
| 2024-01-03 | 11.98 | 12.22 | 11.91 | 12.06 | +0.75% | 30,236 | 36,560,352 |
| 2024-01-02 | 12.02 | 12.25 | 11.94 | 11.97 | -0.42% | 44,707 | 53,983,987 |
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：