股票概览
11.92
+1.53%
+0.18
11.64
开盘价
12.01
最高价
11.64
最低价
18,926
成交量
数据更新至: 2024-03-29
技术指标
11.81
MA5 (5日均线)
12.08
MA10 (10日均线)
12.08
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 | 11.64 | 12.01 | 11.64 | 11.92 | +1.53% | 18,926 | 22,508,182 |
| 2024-03-28 | 11.6 | 12.04 | 11.45 | 11.74 | +1.73% | 36,382 | 42,696,556 |
| 2024-03-27 | 11.8 | 11.92 | 11.54 | 11.54 | -2.53% | 20,278 | 23,781,845 |
| 2024-03-26 | 11.99 | 12.03 | 11.49 | 11.84 | -1.33% | 40,854 | 47,957,346 |
| 2024-03-25 | 12.18 | 12.33 | 12 | 12 | -1.64% | 19,696 | 23,916,506 |
| 2024-03-22 | 12.38 | 12.47 | 12 | 12.2 | -1.53% | 32,583 | 39,798,803 |
| 2024-03-21 | 12.52 | 12.65 | 12.19 | 12.39 | -0.96% | 37,595 | 46,926,408 |
| 2024-03-20 | 12.37 | 12.59 | 12.2 | 12.51 | +1.62% | 29,516 | 36,644,455 |
| 2024-03-19 | 12.55 | 12.55 | 12.27 | 12.31 | -0.32% | 25,443 | 31,473,781 |
| 2024-03-18 | 12.19 | 12.35 | 12.08 | 12.35 | +1.15% | 42,001 | 51,445,721 |
| 2024-03-15 | 12.74 | 12.76 | 12.17 | 12.21 | -4.83% | 81,486 | 100,871,010 |
| 2024-03-14 | 12.45 | 12.94 | 12.24 | 12.83 | +3.3% | 74,527 | 94,281,924 |
| 2024-03-13 | 12.47 | 12.78 | 12.35 | 12.42 | -0.48% | 32,083 | 40,374,957 |
| 2024-03-12 | 12.6 | 12.65 | 12.31 | 12.48 | -0.48% | 35,281 | 43,963,528 |
| 2024-03-11 | 12.09 | 12.68 | 12.04 | 12.54 | +4.07% | 53,519 | 66,226,358 |
| 2024-03-08 | 12 | 12.12 | 11.8 | 12.05 | +0.75% | 40,940 | 49,010,415 |
| 2024-03-07 | 11.46 | 12.43 | 11.42 | 11.96 | +5% | 72,703 | 86,409,820 |
| 2024-03-06 | 11.28 | 11.44 | 11.21 | 11.39 | +0.71% | 20,564 | 23,323,551 |
| 2024-03-05 | 11.7 | 11.7 | 11.28 | 11.31 | -2.67% | 26,959 | 30,842,547 |
| 2024-03-04 | 11.59 | 11.7 | 11.3 | 11.62 | +1.31% | 29,015 | 33,425,891 |
| 2024-03-01 | 11.38 | 11.62 | 11.27 | 11.47 | +0.79% | 35,986 | 41,154,939 |
| 2024-02-29 | 11.15 | 11.55 | 11 | 11.38 | +2.61% | 48,828 | 55,272,004 |
| 2024-02-28 | 12.28 | 12.66 | 11.08 | 11.09 | -9.91% | 112,066 | 131,629,215 |
| 2024-02-27 | 11.75 | 12.35 | 11.63 | 12.31 | +4.23% | 45,533 | 54,878,652 |
| 2024-02-26 | 11.4 | 12.38 | 11.35 | 11.81 | +3.78% | 67,026 | 79,728,685 |
| 2024-02-23 | 10.72 | 11.56 | 10.61 | 11.38 | +6.26% | 47,281 | 52,501,512 |
| 2024-02-22 | 10.51 | 10.78 | 10.47 | 10.71 | +0.75% | 37,301 | 39,596,952 |
| 2024-02-21 | 10.03 | 10.77 | 10.03 | 10.63 | +4.83% | 52,668 | 55,604,416 |
| 2024-02-20 | 10 | 10.49 | 9.83 | 10.14 | +1.5% | 68,041 | 69,283,202 |
| 2024-02-19 | 9.12 | 9.99 | 9.12 | 9.99 | +10.02% | 75,667 | 74,422,253 |
| 2024-02-08 | 8.3 | 9.09 | 7.98 | 9.08 | +9.53% | 62,872 | 53,479,238 |
| 2024-02-07 | 8.85 | 8.97 | 8.05 | 8.29 | -6.33% | 75,068 | 63,391,611 |
| 2024-02-06 | 8.74 | 9.16 | 8.35 | 8.85 | -4.63% | 72,169 | 61,717,111 |
| 2024-02-05 | 10.21 | 10.25 | 9.28 | 9.28 | -9.99% | 57,153 | 53,888,899 |
| 2024-02-02 | 11.1 | 11.1 | 9.92 | 10.31 | -5.33% | 48,574 | 50,988,703 |
| 2024-02-01 | 11.38 | 11.38 | 10.53 | 10.89 | -2.24% | 36,660 | 39,694,658 |
| 2024-01-31 | 11.85 | 11.85 | 11.12 | 11.14 | -5.83% | 48,236 | 54,899,259 |
| 2024-01-30 | 12.02 | 12.42 | 11.8 | 11.83 | -3.59% | 30,381 | 36,690,687 |
| 2024-01-29 | 12.8 | 12.96 | 12.22 | 12.27 | -4.14% | 30,388 | 37,858,471 |
| 2024-01-26 | 12.68 | 13 | 12.6 | 12.8 | +1.51% | 47,299 | 60,794,762 |
| 2024-01-25 | 12 | 12.64 | 11.88 | 12.61 | +6.59% | 54,662 | 67,030,560 |
| 2024-01-24 | 11.72 | 12.02 | 11.49 | 11.83 | +0.51% | 41,523 | 48,652,229 |
| 2024-01-23 | 12.13 | 12.13 | 11.58 | 11.77 | -2.4% | 68,919 | 81,070,101 |
| 2024-01-22 | 12.52 | 12.8 | 11.92 | 12.06 | -5.11% | 51,356 | 63,708,580 |
| 2024-01-19 | 12.78 | 12.98 | 12.54 | 12.71 | -0.63% | 40,056 | 50,923,633 |
| 2024-01-18 | 12.78 | 13.1 | 12.26 | 12.79 | -1.08% | 65,958 | 82,867,328 |
| 2024-01-17 | 13.65 | 13.65 | 12.88 | 12.93 | -4.36% | 38,862 | 51,406,212 |
| 2024-01-16 | 13.95 | 13.95 | 13.2 | 13.52 | -2.66% | 38,843 | 52,439,595 |
| 2024-01-15 | 13.93 | 13.98 | 13.74 | 13.89 | +0.29% | 20,986 | 29,107,142 |
| 2024-01-12 | 14.07 | 14.11 | 13.77 | 13.85 | -1.35% | 24,482 | 34,035,869 |
| 2024-01-11 | 13.86 | 14.06 | 13.86 | 14.04 | +1.3% | 21,708 | 30,306,174 |
| 2024-01-10 | 14.18 | 14.19 | 13.8 | 13.86 | -1.91% | 25,720 | 35,776,666 |
| 2024-01-09 | 13.93 | 14.21 | 13.93 | 14.13 | +1.29% | 26,340 | 37,088,601 |
| 2024-01-08 | 14.06 | 14.15 | 13.93 | 13.95 | -1.06% | 23,091 | 32,379,294 |
| 2024-01-05 | 14.36 | 14.46 | 14.02 | 14.1 | -1.67% | 24,691 | 35,143,971 |
| 2024-01-04 | 14.48 | 14.48 | 14.2 | 14.34 | -0.35% | 21,555 | 30,850,723 |
| 2024-01-03 | 14.57 | 14.59 | 14.1 | 14.39 | -1.91% | 42,713 | 61,129,145 |
| 2024-01-02 | 14.7 | 14.88 | 14.64 | 14.67 | -0.2% | 28,990 | 42,666,843 |
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：