股票概览
10.19
+1.6%
+0.16
10.03
开盘价
10.2
最高价
10
最低价
35,124
成交量
数据更新至: 2024-03-29
技术指标
10.08
MA5 (5日均线)
10.43
MA10 (10日均线)
10.58
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 | 10.03 | 10.2 | 10 | 10.19 | +1.6% | 35,124 | 35,470,505 |
| 2024-03-28 | 9.87 | 10.17 | 9.82 | 10.03 | +1.93% | 41,258 | 41,334,667 |
| 2024-03-27 | 10.18 | 10.18 | 9.84 | 9.84 | -3.15% | 39,376 | 39,462,869 |
| 2024-03-26 | 10.16 | 10.23 | 10 | 10.16 | 0% | 41,635 | 42,171,857 |
| 2024-03-25 | 10.45 | 10.53 | 10.15 | 10.16 | -3.7% | 65,671 | 67,918,193 |
| 2024-03-22 | 10.83 | 10.88 | 10.53 | 10.55 | -2.85% | 59,305 | 63,310,213 |
| 2024-03-21 | 10.8 | 10.92 | 10.73 | 10.86 | +0.84% | 59,416 | 64,472,023 |
| 2024-03-20 | 10.72 | 10.81 | 10.68 | 10.77 | +0.09% | 60,317 | 64,850,381 |
| 2024-03-19 | 10.92 | 10.98 | 10.74 | 10.76 | -2% | 85,888 | 93,094,269 |
| 2024-03-18 | 10.83 | 11.07 | 10.72 | 10.98 | +0.46% | 155,542 | 169,349,940 |
| 2024-03-15 | 10.55 | 11.26 | 10.46 | 10.93 | +3.21% | 133,423 | 144,813,060 |
| 2024-03-14 | 10.62 | 10.83 | 10.52 | 10.59 | -0.66% | 66,700 | 71,219,995 |
| 2024-03-13 | 10.71 | 10.72 | 10.56 | 10.66 | -0.74% | 46,573 | 49,568,383 |
| 2024-03-12 | 10.59 | 10.74 | 10.52 | 10.74 | +0.75% | 80,815 | 85,943,388 |
| 2024-03-11 | 10.69 | 10.75 | 10.53 | 10.66 | -0.19% | 69,655 | 73,837,400 |
| 2024-03-08 | 10.63 | 10.74 | 10.53 | 10.68 | -0.09% | 44,393 | 47,230,381 |
| 2024-03-07 | 10.81 | 10.96 | 10.65 | 10.69 | -1.11% | 51,381 | 55,547,407 |
| 2024-03-06 | 10.64 | 10.98 | 10.58 | 10.81 | +1.6% | 53,092 | 57,131,889 |
| 2024-03-05 | 10.79 | 10.88 | 10.58 | 10.64 | -2.21% | 60,871 | 65,200,642 |
| 2024-03-04 | 10.83 | 10.93 | 10.68 | 10.88 | -0.37% | 56,811 | 61,380,763 |
| 2024-03-01 | 10.93 | 11 | 10.74 | 10.92 | +0.65% | 59,366 | 64,414,302 |
| 2024-02-29 | 10.5 | 10.88 | 10.45 | 10.85 | +2.94% | 90,486 | 96,974,260 |
| 2024-02-28 | 10.92 | 11.27 | 10.54 | 10.54 | -3.3% | 118,361 | 130,113,415 |
| 2024-02-27 | 10.5 | 10.91 | 10.45 | 10.9 | +3.22% | 61,455 | 65,802,989 |
| 2024-02-26 | 10.59 | 10.75 | 10.45 | 10.56 | -0.85% | 68,443 | 72,314,850 |
| 2024-02-23 | 10.55 | 10.89 | 10.48 | 10.65 | +0.28% | 80,164 | 84,930,859 |
| 2024-02-22 | 10.21 | 10.64 | 10.17 | 10.62 | +4.02% | 95,033 | 99,226,616 |
| 2024-02-21 | 10 | 10.57 | 9.88 | 10.21 | +0.79% | 120,228 | 123,495,277 |
| 2024-02-20 | 9.86 | 10.24 | 9.73 | 10.13 | +2.74% | 120,377 | 120,570,986 |
| 2024-02-19 | 9.74 | 9.95 | 9.65 | 9.86 | +0.72% | 117,806 | 115,673,313 |
| 2024-02-08 | 9.1 | 10.09 | 9.1 | 9.79 | +6.07% | 177,375 | 171,358,556 |
| 2024-02-07 | 9.19 | 9.5 | 9.05 | 9.23 | -0.54% | 148,213 | 137,631,201 |
| 2024-02-06 | 8.65 | 9.53 | 8.34 | 9.28 | +4.04% | 188,931 | 169,421,649 |
| 2024-02-05 | 9.75 | 9.78 | 8.76 | 8.92 | -8.32% | 170,455 | 154,688,240 |
| 2024-02-02 | 10.31 | 10.49 | 9.35 | 9.73 | -5.99% | 171,351 | 171,088,629 |
| 2024-02-01 | 10.51 | 10.75 | 10.21 | 10.35 | -3.81% | 152,408 | 159,061,864 |
| 2024-01-31 | 10.91 | 11.55 | 10.71 | 10.76 | -2% | 178,190 | 197,365,070 |
| 2024-01-30 | 11.14 | 11.64 | 10.98 | 10.98 | -3.6% | 179,843 | 203,067,492 |
| 2024-01-29 | 11.31 | 12.03 | 11.31 | 11.39 | -6.94% | 323,369 | 375,006,296 |
| 2024-01-26 | 13 | 13.9 | 12.23 | 12.24 | -4.67% | 474,182 | 615,853,875 |
| 2024-01-25 | 12.84 | 12.84 | 12.3 | 12.84 | +10.03% | 127,453 | 162,896,982 |
| 2024-01-24 | 10.61 | 11.67 | 10.34 | 11.67 | +9.99% | 170,155 | 186,315,813 |
| 2024-01-23 | 10.48 | 10.69 | 10.01 | 10.61 | +1.73% | 98,166 | 102,525,869 |
| 2024-01-22 | 11.08 | 11.63 | 10.3 | 10.43 | -7.54% | 163,017 | 177,653,771 |
| 2024-01-19 | 11.11 | 11.51 | 10.78 | 11.28 | +0.8% | 113,542 | 126,788,678 |
| 2024-01-18 | 11.22 | 11.3 | 10.79 | 11.19 | -0.53% | 82,640 | 91,022,576 |
| 2024-01-17 | 11.3 | 11.7 | 11.25 | 11.25 | -1.14% | 60,659 | 69,523,488 |
| 2024-01-16 | 11.22 | 11.41 | 11.1 | 11.38 | +0.8% | 40,582 | 45,747,347 |
| 2024-01-15 | 11.15 | 11.39 | 11.15 | 11.29 | +0.36% | 25,751 | 29,084,827 |
| 2024-01-12 | 11.25 | 11.42 | 11.18 | 11.25 | -0.18% | 28,562 | 32,313,804 |
| 2024-01-11 | 11.21 | 11.31 | 11.06 | 11.27 | +1.35% | 36,040 | 40,424,589 |
| 2024-01-10 | 11.17 | 11.29 | 11 | 11.12 | -0.45% | 30,247 | 33,830,824 |
| 2024-01-09 | 11.23 | 11.32 | 11.09 | 11.17 | -0.62% | 42,294 | 47,281,857 |
| 2024-01-08 | 11.41 | 11.5 | 11.17 | 11.24 | -1.49% | 47,983 | 54,164,052 |
| 2024-01-05 | 11.34 | 11.59 | 11.2 | 11.41 | +0.53% | 80,463 | 91,943,407 |
| 2024-01-04 | 12.09 | 12.11 | 11.09 | 11.35 | -6.28% | 143,373 | 162,797,710 |
| 2024-01-03 | 12.08 | 12.15 | 12 | 12.11 | -0.33% | 35,770 | 43,161,330 |
| 2024-01-02 | 12.02 | 12.26 | 11.89 | 12.15 | +1.25% | 58,786 | 71,281,699 |
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：