股票概览
12.2
+2.26%
+0.27
11.89
开盘价
12.22
最高价
11.89
最低价
12,572
成交量
数据更新至: 2024-03-29
技术指标
11.93
MA5 (5日均线)
12.16
MA10 (10日均线)
11.84
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 | 11.89 | 12.22 | 11.89 | 12.2 | +2.26% | 12,572 | 15,176,079 |
| 2024-03-28 | 11.65 | 11.98 | 11.63 | 11.93 | +2.32% | 14,257 | 16,889,524 |
| 2024-03-27 | 11.97 | 12.07 | 11.65 | 11.66 | -2.59% | 12,924 | 15,367,769 |
| 2024-03-26 | 11.95 | 12.27 | 11.73 | 11.97 | +0.5% | 12,451 | 14,898,588 |
| 2024-03-25 | 12.13 | 12.23 | 11.91 | 11.91 | -2.62% | 11,754 | 14,203,156 |
| 2024-03-22 | 12.41 | 12.45 | 12.16 | 12.23 | -1.92% | 12,060 | 14,808,144 |
| 2024-03-21 | 12.43 | 12.53 | 12.25 | 12.47 | +0.56% | 12,325 | 15,266,102 |
| 2024-03-20 | 12.36 | 12.43 | 12.28 | 12.4 | +0.4% | 13,113 | 16,200,639 |
| 2024-03-19 | 12.43 | 12.53 | 12.33 | 12.35 | -1.12% | 19,059 | 23,639,315 |
| 2024-03-18 | 12.08 | 12.52 | 12.08 | 12.49 | +4.17% | 31,016 | 38,280,159 |
| 2024-03-15 | 11.71 | 11.99 | 11.67 | 11.99 | +1.35% | 13,600 | 16,098,360 |
| 2024-03-14 | 11.77 | 11.94 | 11.66 | 11.83 | +0.42% | 13,734 | 16,230,887 |
| 2024-03-13 | 11.7 | 11.85 | 11.61 | 11.78 | +0.86% | 13,659 | 16,039,180 |
| 2024-03-12 | 11.6 | 11.76 | 11.5 | 11.68 | +0.95% | 12,964 | 15,067,561 |
| 2024-03-11 | 11.4 | 11.58 | 11.35 | 11.57 | +1.05% | 11,704 | 13,420,393 |
| 2024-03-08 | 11.29 | 11.51 | 11.25 | 11.45 | +1.42% | 12,341 | 14,060,633 |
| 2024-03-07 | 11.27 | 11.59 | 11.25 | 11.29 | +0.09% | 15,255 | 17,376,131 |
| 2024-03-06 | 11.12 | 11.37 | 11.06 | 11.28 | +0.98% | 13,862 | 15,533,515 |
| 2024-03-05 | 11.26 | 11.47 | 11.08 | 11.17 | -0.45% | 19,904 | 22,418,809 |
| 2024-03-04 | 11.27 | 11.39 | 11.1 | 11.22 | -0.53% | 13,728 | 15,394,022 |
| 2024-03-01 | 11.29 | 11.46 | 11.16 | 11.28 | -0.09% | 22,273 | 25,169,784 |
| 2024-02-29 | 10.8 | 11.6 | 10.73 | 11.29 | +3.96% | 21,459 | 24,047,761 |
| 2024-02-28 | 11.83 | 12 | 10.86 | 10.86 | -7.57% | 28,702 | 32,875,493 |
| 2024-02-27 | 11.44 | 11.79 | 11.31 | 11.75 | +2.62% | 13,978 | 16,181,699 |
| 2024-02-26 | 11.15 | 11.65 | 11.11 | 11.45 | +2.23% | 18,985 | 21,656,566 |
| 2024-02-23 | 10.9 | 11.22 | 10.85 | 11.2 | +3.23% | 16,723 | 18,413,367 |
| 2024-02-22 | 10.69 | 10.86 | 10.58 | 10.85 | +2.26% | 15,058 | 16,131,549 |
| 2024-02-21 | 10.35 | 10.89 | 10.35 | 10.61 | +1.43% | 18,475 | 19,737,734 |
| 2024-02-20 | 10.47 | 10.49 | 10.28 | 10.46 | -0.29% | 15,252 | 15,847,548 |
| 2024-02-19 | 10.31 | 10.66 | 10.25 | 10.49 | +1.75% | 26,274 | 27,487,166 |
| 2024-02-08 | 9.62 | 10.37 | 9.42 | 10.31 | +4.99% | 41,124 | 40,598,625 |
| 2024-02-07 | 9.93 | 10.1 | 9.22 | 9.82 | -0.1% | 60,453 | 57,933,058 |
| 2024-02-06 | 9.29 | 10.03 | 8.83 | 9.83 | +4.69% | 54,208 | 50,596,680 |
| 2024-02-05 | 10.15 | 10.17 | 9.13 | 9.39 | -7.4% | 43,280 | 40,789,332 |
| 2024-02-02 | 10.81 | 10.9 | 9.81 | 10.14 | -5.23% | 25,464 | 26,269,045 |
| 2024-02-01 | 10.83 | 10.88 | 10.4 | 10.7 | -1.2% | 26,189 | 27,911,191 |
| 2024-01-31 | 11.35 | 11.45 | 10.74 | 10.83 | -5.5% | 22,360 | 24,713,573 |
| 2024-01-30 | 11.97 | 11.97 | 11.35 | 11.46 | -3.86% | 20,924 | 24,360,244 |
| 2024-01-29 | 12.36 | 12.49 | 11.8 | 11.92 | -3.01% | 21,553 | 25,882,394 |
| 2024-01-26 | 12.54 | 12.65 | 12.28 | 12.29 | -1.99% | 20,968 | 26,061,806 |
| 2024-01-25 | 11.95 | 12.59 | 11.86 | 12.54 | +4.85% | 24,056 | 29,614,399 |
| 2024-01-24 | 12.12 | 12.23 | 11.5 | 11.96 | -0.5% | 23,766 | 28,163,591 |
| 2024-01-23 | 12.25 | 12.26 | 11.65 | 12.02 | -2.67% | 24,935 | 29,820,359 |
| 2024-01-22 | 13.3 | 13.45 | 12.25 | 12.35 | -7.14% | 18,110 | 23,244,005 |
| 2024-01-19 | 13.51 | 13.7 | 13.27 | 13.3 | -1.55% | 12,688 | 17,059,551 |
| 2024-01-18 | 13.69 | 13.82 | 13.16 | 13.51 | -2.53% | 17,534 | 23,552,635 |
| 2024-01-17 | 14.23 | 14.23 | 13.82 | 13.86 | -2.46% | 9,977 | 14,006,843 |
| 2024-01-16 | 14.21 | 14.36 | 14.02 | 14.21 | -0.42% | 11,233 | 15,904,916 |
| 2024-01-15 | 14.41 | 14.61 | 14.23 | 14.27 | -1.18% | 9,424 | 13,509,873 |
| 2024-01-12 | 14.3 | 14.64 | 14.3 | 14.44 | -0.21% | 9,228 | 13,367,987 |
| 2024-01-11 | 14.05 | 14.49 | 14.05 | 14.47 | +1.83% | 10,793 | 15,484,904 |
| 2024-01-10 | 14.23 | 14.47 | 13.99 | 14.21 | -0.14% | 13,652 | 19,439,757 |
| 2024-01-09 | 14.1 | 14.49 | 14 | 14.23 | +1.07% | 14,907 | 21,131,900 |
| 2024-01-08 | 14.48 | 14.6 | 14.06 | 14.08 | -3.16% | 14,801 | 21,050,416 |
| 2024-01-05 | 14.67 | 14.9 | 14.42 | 14.54 | -1.56% | 17,550 | 25,659,835 |
| 2024-01-04 | 14.74 | 14.78 | 14.61 | 14.77 | +0.2% | 14,807 | 21,795,861 |
| 2024-01-03 | 14.71 | 14.84 | 14.5 | 14.74 | +0.41% | 19,225 | 28,293,875 |
| 2024-01-02 | 14.63 | 14.76 | 14.61 | 14.68 | +0.27% | 15,361 | 22,567,125 |
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：