股票概览
11.06
+1.1%
+0.12
10.9
开盘价
11.1
最高价
10.81
最低价
85,400
成交量
数据更新至: 2024-03-29
技术指标
11.03
MA5 (5日均线)
11.62
MA10 (10日均线)
11.79
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 | 10.9 | 11.1 | 10.81 | 11.06 | +1.1% | 85,400 | 93,656,360 |
| 2024-03-28 | 10.67 | 11.01 | 10.56 | 10.94 | +3.01% | 94,767 | 102,971,515 |
| 2024-03-27 | 11.12 | 11.19 | 10.61 | 10.62 | -4.41% | 105,409 | 114,316,963 |
| 2024-03-26 | 11.25 | 11.53 | 10.91 | 11.11 | -2.54% | 117,983 | 131,351,212 |
| 2024-03-25 | 11.88 | 12.06 | 11.36 | 11.4 | -4.04% | 118,756 | 139,170,496 |
| 2024-03-22 | 12.23 | 12.25 | 11.77 | 11.88 | -3.26% | 147,831 | 176,658,696 |
| 2024-03-21 | 12.2 | 12.51 | 12.14 | 12.28 | +0.33% | 147,595 | 181,705,244 |
| 2024-03-20 | 12.03 | 12.25 | 12.03 | 12.24 | +0.82% | 108,033 | 131,629,244 |
| 2024-03-19 | 12.41 | 12.44 | 12.11 | 12.14 | -2.8% | 165,413 | 202,232,237 |
| 2024-03-18 | 12.09 | 12.86 | 12.09 | 12.49 | +2.71% | 226,643 | 280,413,230 |
| 2024-03-15 | 12.15 | 12.21 | 11.86 | 12.16 | -0.9% | 157,424 | 189,221,703 |
| 2024-03-14 | 12 | 12.35 | 11.91 | 12.27 | +1.83% | 254,237 | 310,373,876 |
| 2024-03-13 | 12.08 | 12.2 | 11.74 | 12.05 | +0.08% | 202,503 | 242,346,372 |
| 2024-03-12 | 11.51 | 12.04 | 11.51 | 12.04 | +4.06% | 203,516 | 240,991,066 |
| 2024-03-11 | 11.66 | 11.67 | 11.31 | 11.57 | -0.86% | 132,937 | 152,688,228 |
| 2024-03-08 | 11.8 | 11.94 | 11.5 | 11.67 | -0.6% | 153,857 | 179,400,314 |
| 2024-03-07 | 11.98 | 12.36 | 11.73 | 11.74 | -0.93% | 242,312 | 293,142,366 |
| 2024-03-06 | 11.7 | 11.94 | 11.5 | 11.85 | +0.25% | 171,199 | 201,742,985 |
| 2024-03-05 | 12.05 | 12.18 | 11.75 | 11.82 | -4.6% | 217,588 | 260,094,943 |
| 2024-03-04 | 11.92 | 12.46 | 11.65 | 12.39 | +4.29% | 313,377 | 379,768,990 |
| 2024-03-01 | 11.96 | 12.13 | 11.6 | 11.88 | -2.14% | 243,276 | 289,068,125 |
| 2024-02-29 | 11.18 | 12.15 | 11.06 | 12.14 | +2.71% | 360,626 | 424,702,039 |
| 2024-02-28 | 14.44 | 14.44 | 11.82 | 11.82 | -9.98% | 556,121 | 726,296,257 |
| 2024-02-27 | 13.13 | 13.13 | 13.13 | 13.13 | +9.97% | 30,954 | 40,642,641 |
| 2024-02-26 | 11.94 | 11.94 | 11.94 | 11.94 | +10.05% | 60,511 | 72,250,170 |
| 2024-02-23 | 10.49 | 10.95 | 10.35 | 10.85 | +4.13% | 268,360 | 285,699,168 |
| 2024-02-22 | 10.14 | 10.5 | 10.04 | 10.42 | +3.17% | 222,015 | 228,077,784 |
| 2024-02-21 | 9.89 | 10.55 | 9.88 | 10.1 | +0.9% | 262,375 | 268,279,692 |
| 2024-02-20 | 9.85 | 10.07 | 9.61 | 10.01 | +0.4% | 209,105 | 206,953,574 |
| 2024-02-19 | 9.42 | 9.97 | 9.42 | 9.97 | +5.95% | 246,390 | 241,018,788 |
| 2024-02-08 | 8.7 | 9.48 | 8.7 | 9.41 | +6.69% | 223,102 | 203,764,445 |
| 2024-02-07 | 9.15 | 9.6 | 8.82 | 8.82 | -4.03% | 251,541 | 231,676,924 |
| 2024-02-06 | 8.7 | 9.55 | 8.27 | 9.19 | +0.33% | 239,153 | 212,703,884 |
| 2024-02-05 | 9.92 | 9.92 | 9.16 | 9.16 | -10.02% | 226,674 | 210,663,985 |
| 2024-02-02 | 10.75 | 11.3 | 9.93 | 10.18 | -7.71% | 324,486 | 340,448,903 |
| 2024-02-01 | 11.03 | 11.57 | 11.03 | 11.03 | -9.96% | 385,598 | 430,086,853 |
| 2024-01-31 | 12.25 | 12.35 | 12.25 | 12.25 | -9.99% | 62,141 | 76,135,999 |
| 2024-01-30 | 14.55 | 14.55 | 13.61 | 13.61 | -9.99% | 172,405 | 237,621,509 |
| 2024-01-29 | 13.4 | 15.58 | 13.4 | 15.12 | +6.78% | 614,742 | 907,511,205 |
| 2024-01-26 | 13.6 | 15.55 | 13.45 | 14.16 | +0.14% | 606,813 | 890,500,766 |
| 2024-01-25 | 13.5 | 14.62 | 12.88 | 14.14 | +1.07% | 534,136 | 727,256,018 |
| 2024-01-24 | 13.33 | 14.52 | 12.61 | 13.99 | +4.09% | 545,721 | 753,899,543 |
| 2024-01-23 | 12.91 | 14.04 | 12.64 | 13.44 | -4.27% | 566,425 | 757,851,337 |
| 2024-01-22 | 13.42 | 15.27 | 13.4 | 14.04 | +1.15% | 781,915 | 1,150,476,169 |
| 2024-01-19 | 13.06 | 13.88 | 12.19 | 13.88 | +9.98% | 557,567 | 721,236,336 |
| 2024-01-18 | 11.4 | 12.62 | 10.94 | 12.62 | +10.03% | 318,456 | 378,411,403 |
| 2024-01-17 | 11.38 | 12.44 | 11.38 | 11.47 | +0.79% | 221,418 | 261,331,176 |
| 2024-01-16 | 11.68 | 11.68 | 11.14 | 11.38 | -3.48% | 216,770 | 245,306,782 |
| 2024-01-15 | 12 | 12.06 | 11.68 | 11.79 | -4.15% | 216,526 | 256,678,962 |
| 2024-01-12 | 11.98 | 12.4 | 11.73 | 12.3 | +2.67% | 328,127 | 397,577,525 |
| 2024-01-11 | 11.6 | 12.26 | 11.6 | 11.98 | +3.72% | 242,542 | 288,648,075 |
| 2024-01-10 | 11.85 | 11.88 | 11.51 | 11.55 | -3.83% | 219,691 | 256,044,172 |
| 2024-01-09 | 11.3 | 12.35 | 11.21 | 12.01 | +6.95% | 355,160 | 421,449,763 |
| 2024-01-08 | 11.08 | 11.47 | 11.02 | 11.23 | +0.99% | 123,057 | 138,972,016 |
| 2024-01-05 | 11.39 | 11.43 | 11.05 | 11.12 | -2.03% | 93,740 | 104,941,852 |
| 2024-01-04 | 11.35 | 11.48 | 11.28 | 11.35 | -0.26% | 84,281 | 95,749,067 |
| 2024-01-03 | 11.5 | 11.64 | 11.23 | 11.38 | -1.98% | 154,459 | 176,087,620 |
| 2024-01-02 | 11.57 | 11.74 | 11.43 | 11.61 | +0.09% | 159,433 | 185,116,821 |
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：