股票概览
11.31
+0.27%
+0.03
11.28
开盘价
11.38
最高价
11.06
最低价
645,615
成交量
数据更新至: 2024-03-29
技术指标
11.33
MA5 (5日均线)
11.69
MA10 (10日均线)
11.52
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 | 11.28 | 11.38 | 11.06 | 11.31 | +0.27% | 645,615 | 725,511,575 |
| 2024-03-28 | 11.08 | 11.43 | 11.04 | 11.28 | +2.27% | 691,205 | 779,618,150 |
| 2024-03-27 | 11.37 | 11.41 | 11.01 | 11.03 | -4.09% | 668,814 | 748,127,771 |
| 2024-03-26 | 11.64 | 11.72 | 11.32 | 11.5 | -0.43% | 673,917 | 774,049,216 |
| 2024-03-25 | 11.93 | 12.08 | 11.53 | 11.55 | -5.64% | 1,040,733 | 1,224,778,818 |
| 2024-03-22 | 12.48 | 12.76 | 12.22 | 12.24 | -2.55% | 1,383,509 | 1,724,519,979 |
| 2024-03-21 | 12.02 | 13.1 | 12.02 | 12.56 | +4.93% | 1,882,378 | 2,386,994,954 |
| 2024-03-20 | 11.83 | 12.5 | 11.77 | 11.97 | +3.19% | 1,366,140 | 1,647,672,434 |
| 2024-03-19 | 11.8 | 11.83 | 11.57 | 11.6 | -2.44% | 667,210 | 778,673,436 |
| 2024-03-18 | 11.81 | 12.05 | 11.65 | 11.89 | +2.32% | 967,291 | 1,149,113,091 |
| 2024-03-15 | 11.55 | 11.72 | 11.47 | 11.62 | +1.04% | 659,278 | 765,161,649 |
| 2024-03-14 | 11.78 | 11.95 | 11.33 | 11.5 | -3.2% | 902,427 | 1,046,634,810 |
| 2024-03-13 | 11.6 | 12.09 | 11.55 | 11.88 | +0.68% | 1,104,856 | 1,313,135,069 |
| 2024-03-12 | 11.7 | 12.38 | 11.61 | 11.8 | +2.52% | 1,530,104 | 1,825,304,448 |
| 2024-03-11 | 11.16 | 11.52 | 11.14 | 11.51 | +2.86% | 807,415 | 918,429,292 |
| 2024-03-08 | 11.07 | 11.37 | 11.06 | 11.19 | -1.93% | 960,979 | 1,076,036,629 |
| 2024-03-07 | 10.88 | 11.96 | 10.61 | 11.41 | +4.97% | 1,561,910 | 1,778,270,931 |
| 2024-03-06 | 10.74 | 10.96 | 10.7 | 10.87 | +1.02% | 390,969 | 424,063,379 |
| 2024-03-05 | 10.86 | 10.89 | 10.66 | 10.76 | -1.37% | 341,362 | 367,844,540 |
| 2024-03-04 | 11.07 | 11.07 | 10.82 | 10.91 | -1.62% | 397,517 | 433,410,927 |
| 2024-03-01 | 10.96 | 11.15 | 10.84 | 11.09 | +1.09% | 555,173 | 609,394,738 |
| 2024-02-29 | 10.66 | 10.99 | 10.66 | 10.97 | +2.14% | 575,363 | 624,192,488 |
| 2024-02-28 | 11.2 | 11.4 | 10.72 | 10.74 | -3.24% | 978,085 | 1,089,748,002 |
| 2024-02-27 | 10.88 | 11.1 | 10.85 | 11.1 | +1.65% | 555,855 | 611,014,133 |
| 2024-02-26 | 10.9 | 11.17 | 10.85 | 10.92 | -0.36% | 752,472 | 827,281,487 |
| 2024-02-23 | 10.54 | 11.25 | 10.5 | 10.96 | +3.89% | 1,013,642 | 1,101,224,432 |
| 2024-02-22 | 10.3 | 10.61 | 10.29 | 10.55 | +1.25% | 538,343 | 563,846,467 |
| 2024-02-21 | 10.17 | 10.67 | 10.12 | 10.42 | +1.36% | 770,248 | 804,515,909 |
| 2024-02-20 | 10.08 | 10.41 | 10.03 | 10.28 | +1.08% | 467,532 | 478,036,899 |
| 2024-02-19 | 10.45 | 10.45 | 9.99 | 10.17 | -1.36% | 479,470 | 485,470,617 |
| 2024-02-08 | 10.3 | 10.66 | 10.27 | 10.31 | +0.98% | 575,194 | 601,174,900 |
| 2024-02-07 | 10.05 | 10.32 | 10.02 | 10.21 | +0.79% | 604,881 | 617,423,174 |
| 2024-02-06 | 9.35 | 10.15 | 9.29 | 10.13 | +6.18% | 562,150 | 552,508,853 |
| 2024-02-05 | 9.8 | 9.95 | 9.49 | 9.54 | -4.12% | 504,548 | 487,833,034 |
| 2024-02-02 | 10.13 | 10.22 | 9.65 | 9.95 | -2.83% | 727,698 | 718,420,308 |
| 2024-02-01 | 10 | 10.52 | 9.9 | 10.24 | +0.29% | 737,168 | 759,445,226 |
| 2024-01-31 | 10.17 | 10.59 | 10.05 | 10.21 | +3.03% | 948,372 | 982,246,856 |
| 2024-01-30 | 9.95 | 10.2 | 9.89 | 9.91 | 0% | 392,366 | 394,230,485 |
| 2024-01-29 | 10.35 | 10.35 | 9.9 | 9.91 | -3.88% | 401,017 | 404,324,567 |
| 2024-01-26 | 10.29 | 10.45 | 10.19 | 10.31 | -0.87% | 422,452 | 436,080,930 |
| 2024-01-25 | 10.2 | 10.58 | 10.1 | 10.4 | +0.1% | 684,355 | 709,102,094 |
| 2024-01-24 | 10.05 | 10.5 | 9.7 | 10.39 | +4.95% | 778,984 | 785,292,565 |
| 2024-01-23 | 9.58 | 9.99 | 9.41 | 9.9 | +4.21% | 535,670 | 525,709,571 |
| 2024-01-22 | 10 | 10.04 | 9.49 | 9.5 | -4.9% | 409,929 | 401,334,560 |
| 2024-01-19 | 10.12 | 10.12 | 9.98 | 9.99 | -1.96% | 289,441 | 290,292,206 |
| 2024-01-18 | 9.82 | 10.23 | 9.8 | 10.19 | +2.1% | 557,353 | 559,083,421 |
| 2024-01-17 | 10 | 10.25 | 9.96 | 9.98 | -0.89% | 463,005 | 469,219,450 |
| 2024-01-16 | 9.95 | 10.07 | 9.85 | 10.07 | +1% | 370,891 | 370,160,750 |
| 2024-01-15 | 9.97 | 10.1 | 9.87 | 9.97 | -0.3% | 218,724 | 218,183,984 |
| 2024-01-12 | 10.01 | 10.14 | 9.99 | 10 | -0.99% | 304,631 | 306,064,896 |
| 2024-01-11 | 9.95 | 10.15 | 9.91 | 10.1 | +1.41% | 400,548 | 402,831,490 |
| 2024-01-10 | 10.22 | 10.23 | 9.95 | 9.96 | -3.3% | 432,465 | 435,560,089 |
| 2024-01-09 | 10.57 | 10.64 | 10.11 | 10.3 | -2.55% | 596,955 | 615,786,134 |
| 2024-01-08 | 10.6 | 10.74 | 10.55 | 10.57 | -2.49% | 402,240 | 427,206,880 |
| 2024-01-05 | 10.58 | 11.13 | 10.53 | 10.84 | +2.55% | 785,328 | 853,088,036 |
| 2024-01-04 | 10.69 | 10.73 | 10.51 | 10.57 | -1.77% | 282,862 | 299,497,101 |
| 2024-01-03 | 10.69 | 10.86 | 10.68 | 10.76 | +0.84% | 327,555 | 352,661,501 |
| 2024-01-02 | 10.77 | 10.83 | 10.67 | 10.67 | -1.57% | 338,591 | 363,196,116 |
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：