股票概览
12.33
+2.58%
+0.31
12.08
开盘价
12.34
最高价
11.96
最低价
34,679
成交量
数据更新至: 2024-03-29
技术指标
11.99
MA5 (5日均线)
12.18
MA10 (10日均线)
11.68
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 | 12.08 | 12.34 | 11.96 | 12.33 | +2.58% | 34,679 | 42,419,825 |
| 2024-03-28 | 11.68 | 12.15 | 11.62 | 12.02 | +3.26% | 31,165 | 37,266,511 |
| 2024-03-27 | 12.15 | 12.15 | 11.64 | 11.64 | -3.24% | 24,985 | 29,631,858 |
| 2024-03-26 | 11.9 | 12.13 | 11.7 | 12.03 | +0.67% | 41,759 | 49,918,550 |
| 2024-03-25 | 12.23 | 12.39 | 11.94 | 11.95 | -1.97% | 45,581 | 55,461,875 |
| 2024-03-22 | 12.56 | 12.62 | 12.18 | 12.19 | -4.09% | 64,567 | 79,844,713 |
| 2024-03-21 | 12.6 | 13.3 | 12.22 | 12.71 | +1.92% | 78,213 | 99,519,824 |
| 2024-03-20 | 12.2 | 12.47 | 12.16 | 12.47 | +1.96% | 40,317 | 49,644,759 |
| 2024-03-19 | 12.25 | 12.51 | 12.15 | 12.23 | -0.16% | 42,059 | 51,703,699 |
| 2024-03-18 | 11.96 | 12.25 | 11.87 | 12.25 | +3.29% | 60,430 | 73,064,853 |
| 2024-03-15 | 11.47 | 12 | 11.3 | 11.86 | +3.04% | 64,624 | 75,517,770 |
| 2024-03-14 | 11.55 | 11.75 | 11.33 | 11.51 | +0.44% | 57,368 | 66,363,174 |
| 2024-03-13 | 11.48 | 11.54 | 11.34 | 11.46 | -0.09% | 38,168 | 43,678,805 |
| 2024-03-12 | 11.43 | 11.55 | 11.16 | 11.47 | +1.06% | 45,482 | 51,659,760 |
| 2024-03-11 | 11.13 | 11.35 | 10.98 | 11.35 | +3.09% | 41,820 | 46,655,070 |
| 2024-03-08 | 10.91 | 11.31 | 10.9 | 11.01 | +0.92% | 42,113 | 46,618,508 |
| 2024-03-07 | 10.86 | 11.15 | 10.85 | 10.91 | +0.55% | 48,025 | 52,802,276 |
| 2024-03-06 | 10.51 | 11.01 | 10.5 | 10.85 | +2.75% | 35,606 | 38,408,316 |
| 2024-03-05 | 10.85 | 10.88 | 10.52 | 10.56 | -2.67% | 30,803 | 32,836,444 |
| 2024-03-04 | 11.05 | 11.2 | 10.59 | 10.85 | -1.54% | 43,017 | 46,537,145 |
| 2024-03-01 | 11.05 | 11.2 | 10.8 | 11.02 | +0.46% | 50,880 | 55,868,917 |
| 2024-02-29 | 10.32 | 10.98 | 10.21 | 10.97 | +3.49% | 86,691 | 93,212,955 |
| 2024-02-28 | 11.87 | 12.27 | 10.6 | 10.6 | -10.02% | 100,599 | 114,123,683 |
| 2024-02-27 | 11.34 | 11.79 | 11.21 | 11.78 | +3.97% | 54,604 | 63,208,396 |
| 2024-02-26 | 10.99 | 11.63 | 10.91 | 11.33 | +3.28% | 74,555 | 84,045,702 |
| 2024-02-23 | 10.53 | 11 | 10.47 | 10.97 | +4.48% | 61,232 | 65,599,968 |
| 2024-02-22 | 10.29 | 10.53 | 10.11 | 10.5 | +2.74% | 52,223 | 54,089,529 |
| 2024-02-21 | 9.98 | 10.62 | 9.76 | 10.22 | +2.61% | 115,965 | 120,480,637 |
| 2024-02-20 | 9.8 | 9.98 | 9.52 | 9.96 | +1.74% | 52,255 | 51,181,146 |
| 2024-02-19 | 9.28 | 9.85 | 9.18 | 9.79 | +6.64% | 98,333 | 94,036,619 |
| 2024-02-08 | 8.26 | 9.26 | 8.13 | 9.18 | +8.9% | 125,543 | 109,603,185 |
| 2024-02-07 | 8.99 | 9.09 | 8.17 | 8.43 | -5.6% | 152,190 | 130,624,137 |
| 2024-02-06 | 8.93 | 9.5 | 8.93 | 8.93 | -9.98% | 127,642 | 115,249,872 |
| 2024-02-05 | 10.87 | 10.87 | 9.92 | 9.92 | -9.98% | 45,488 | 45,475,425 |
| 2024-02-02 | 12.88 | 12.88 | 10.64 | 11.02 | -6.77% | 64,002 | 72,168,405 |
| 2024-02-01 | 12.08 | 12.08 | 11.32 | 11.82 | -1.99% | 46,594 | 54,604,986 |
| 2024-01-31 | 12.87 | 13 | 11.99 | 12.06 | -7.02% | 46,125 | 57,150,561 |
| 2024-01-30 | 13.25 | 13.4 | 12.93 | 12.97 | -2.99% | 29,537 | 38,880,379 |
| 2024-01-29 | 14.09 | 14.27 | 13.37 | 13.37 | -4.5% | 28,984 | 39,431,015 |
| 2024-01-26 | 13.74 | 14.24 | 13.72 | 14 | +1.89% | 34,907 | 49,015,825 |
| 2024-01-25 | 13.27 | 13.77 | 13.19 | 13.74 | +3.46% | 40,724 | 55,119,510 |
| 2024-01-24 | 13.21 | 13.45 | 12.74 | 13.28 | +0.76% | 48,905 | 63,906,721 |
| 2024-01-23 | 13.33 | 13.54 | 12.9 | 13.18 | -1.2% | 48,285 | 63,251,092 |
| 2024-01-22 | 14.64 | 14.65 | 13.2 | 13.34 | -8.76% | 44,399 | 61,672,925 |
| 2024-01-19 | 14.83 | 14.99 | 14.6 | 14.62 | -2.21% | 26,788 | 39,634,815 |
| 2024-01-18 | 15.16 | 15.33 | 14.51 | 14.95 | -2.29% | 31,696 | 47,181,228 |
| 2024-01-17 | 15.69 | 15.7 | 15.3 | 15.3 | -2.67% | 22,403 | 34,742,868 |
| 2024-01-16 | 15.79 | 15.88 | 15.4 | 15.72 | -0.25% | 25,464 | 39,789,952 |
| 2024-01-15 | 15.77 | 15.9 | 15.63 | 15.76 | -0.19% | 21,650 | 34,089,552 |
| 2024-01-12 | 15.71 | 16.02 | 15.71 | 15.79 | 0% | 26,856 | 42,718,251 |
| 2024-01-11 | 15.68 | 15.83 | 15.57 | 15.79 | +0.57% | 21,032 | 33,036,506 |
| 2024-01-10 | 15.78 | 15.98 | 15.46 | 15.7 | -0.51% | 28,678 | 45,138,360 |
| 2024-01-09 | 15.64 | 15.92 | 15.5 | 15.78 | +0.9% | 32,100 | 50,565,337 |
| 2024-01-08 | 15.91 | 16.06 | 15.59 | 15.64 | -1.39% | 49,351 | 77,784,591 |
| 2024-01-05 | 16.25 | 16.87 | 15.8 | 15.86 | -1.37% | 63,222 | 102,746,476 |
| 2024-01-04 | 15.94 | 16.13 | 15.83 | 16.08 | +0.88% | 36,651 | 58,622,370 |
| 2024-01-03 | 15.88 | 16.09 | 15.8 | 15.94 | 0% | 36,755 | 58,644,699 |
| 2024-01-02 | 15.8 | 16.02 | 15.71 | 15.94 | +0.95% | 42,508 | 67,642,539 |
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：