股票概览
10.16
-0.39%
-0.04
10.27
开盘价
10.27
最高价
10.08
最低价
39,295
成交量
数据更新至: 2024-03-29
技术指标
10.27
MA5 (5日均线)
10.70
MA10 (10日均线)
10.74
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 | 10.27 | 10.27 | 10.08 | 10.16 | -0.39% | 39,295 | 39,872,708 |
| 2024-03-28 | 10.17 | 10.41 | 10.01 | 10.2 | +0.39% | 41,235 | 42,300,146 |
| 2024-03-27 | 10.4 | 10.54 | 10.15 | 10.16 | -2.03% | 44,066 | 45,736,509 |
| 2024-03-26 | 10.51 | 10.58 | 10.21 | 10.37 | -0.77% | 37,944 | 39,286,141 |
| 2024-03-25 | 10.85 | 10.88 | 10.41 | 10.45 | -3.78% | 52,379 | 55,782,756 |
| 2024-03-22 | 11.14 | 11.18 | 10.78 | 10.86 | -2.6% | 44,044 | 48,164,197 |
| 2024-03-21 | 11.25 | 11.3 | 11.08 | 11.15 | -0.89% | 34,430 | 38,519,188 |
| 2024-03-20 | 11.14 | 11.32 | 11.12 | 11.25 | +1.08% | 44,689 | 50,159,209 |
| 2024-03-19 | 11.26 | 11.29 | 11.12 | 11.13 | -1.33% | 42,358 | 47,420,642 |
| 2024-03-18 | 11.16 | 11.28 | 11.03 | 11.28 | +1.17% | 55,343 | 61,844,842 |
| 2024-03-15 | 11.11 | 11.32 | 10.98 | 11.15 | +0.45% | 51,340 | 57,173,410 |
| 2024-03-14 | 11.13 | 11.35 | 10.99 | 11.1 | +0.91% | 73,818 | 82,337,342 |
| 2024-03-13 | 10.9 | 11.15 | 10.75 | 11 | +0.92% | 55,204 | 60,229,850 |
| 2024-03-12 | 10.57 | 10.9 | 10.57 | 10.9 | +3.12% | 63,751 | 68,962,687 |
| 2024-03-11 | 10.37 | 10.59 | 10.28 | 10.57 | +2.13% | 43,368 | 45,289,811 |
| 2024-03-08 | 10.41 | 10.54 | 10.18 | 10.35 | -0.29% | 45,780 | 47,342,723 |
| 2024-03-07 | 10.84 | 10.86 | 10.37 | 10.38 | -2.63% | 45,224 | 47,681,637 |
| 2024-03-06 | 10.64 | 10.88 | 10.53 | 10.66 | -0.74% | 39,828 | 42,491,714 |
| 2024-03-05 | 10.94 | 10.97 | 10.68 | 10.74 | -2.54% | 52,460 | 56,669,680 |
| 2024-03-04 | 10.85 | 11.15 | 10.8 | 11.02 | +1.94% | 61,325 | 67,119,627 |
| 2024-03-01 | 10.85 | 10.88 | 10.7 | 10.81 | 0% | 48,421 | 52,241,724 |
| 2024-02-29 | 10.41 | 10.89 | 10.41 | 10.81 | +2.37% | 65,056 | 69,743,392 |
| 2024-02-28 | 11 | 11.53 | 10.54 | 10.56 | -3.83% | 107,408 | 119,164,990 |
| 2024-02-27 | 10.83 | 10.98 | 10.63 | 10.98 | +2.52% | 48,929 | 52,931,433 |
| 2024-02-26 | 10.73 | 10.88 | 10.55 | 10.71 | +0.66% | 53,110 | 56,880,297 |
| 2024-02-23 | 10.56 | 10.67 | 10.42 | 10.64 | +0.76% | 53,599 | 56,472,605 |
| 2024-02-22 | 10.48 | 10.58 | 10.36 | 10.56 | +1.15% | 45,188 | 47,485,355 |
| 2024-02-21 | 10.35 | 10.74 | 10.15 | 10.44 | +0.77% | 62,642 | 65,746,275 |
| 2024-02-20 | 10.36 | 10.48 | 10.12 | 10.36 | +1.07% | 54,524 | 56,311,157 |
| 2024-02-19 | 10.45 | 10.6 | 10.11 | 10.25 | -0.39% | 95,203 | 98,317,949 |
| 2024-02-08 | 9.66 | 10.44 | 9.53 | 10.29 | +8.09% | 112,456 | 113,390,858 |
| 2024-02-07 | 9.04 | 9.78 | 8.99 | 9.52 | +4.73% | 118,649 | 112,352,388 |
| 2024-02-06 | 8.2 | 9.26 | 8.06 | 9.09 | +7.96% | 107,813 | 93,547,709 |
| 2024-02-05 | 9 | 9.21 | 8.29 | 8.42 | -8.58% | 104,589 | 89,579,549 |
| 2024-02-02 | 9.88 | 10.01 | 8.89 | 9.21 | -6.78% | 70,083 | 65,694,965 |
| 2024-02-01 | 9.84 | 10.12 | 9.65 | 9.88 | +0.41% | 53,233 | 52,584,172 |
| 2024-01-31 | 10.34 | 10.52 | 9.81 | 9.84 | -5.93% | 57,551 | 58,180,253 |
| 2024-01-30 | 10.68 | 10.84 | 10.43 | 10.46 | -3.42% | 33,496 | 35,688,739 |
| 2024-01-29 | 11.05 | 11.22 | 10.78 | 10.83 | -1.99% | 41,401 | 45,220,547 |
| 2024-01-26 | 11.32 | 11.4 | 10.97 | 11.05 | -2.47% | 43,849 | 49,120,088 |
| 2024-01-25 | 10.92 | 11.37 | 10.79 | 11.33 | +4.14% | 48,685 | 54,203,802 |
| 2024-01-24 | 10.94 | 11.03 | 10.42 | 10.88 | -0.18% | 47,673 | 51,188,463 |
| 2024-01-23 | 10.66 | 10.96 | 10.58 | 10.9 | +1.58% | 46,322 | 49,933,289 |
| 2024-01-22 | 11.43 | 11.5 | 10.67 | 10.73 | -6.29% | 54,731 | 60,443,448 |
| 2024-01-19 | 11.66 | 11.69 | 11.44 | 11.45 | -1.72% | 29,974 | 34,651,931 |
| 2024-01-18 | 11.6 | 11.68 | 11.25 | 11.65 | 0% | 54,223 | 62,128,002 |
| 2024-01-17 | 12.04 | 12.06 | 11.65 | 11.65 | -3.24% | 35,742 | 42,243,729 |
| 2024-01-16 | 12.15 | 12.18 | 11.89 | 12.04 | -0.82% | 40,752 | 48,967,757 |
| 2024-01-15 | 12.19 | 12.28 | 12.03 | 12.14 | -0.33% | 31,268 | 38,066,549 |
| 2024-01-12 | 12.3 | 12.43 | 12.16 | 12.18 | -1.38% | 26,487 | 32,501,917 |
| 2024-01-11 | 12.22 | 12.38 | 12.11 | 12.35 | +1.9% | 35,294 | 43,179,655 |
| 2024-01-10 | 12.22 | 12.38 | 12.08 | 12.12 | -0.82% | 35,146 | 42,897,710 |
| 2024-01-09 | 12.22 | 12.42 | 12.12 | 12.22 | -0.49% | 33,849 | 41,479,384 |
| 2024-01-08 | 12.63 | 12.63 | 12.26 | 12.28 | -2.62% | 44,147 | 54,660,926 |
| 2024-01-05 | 12.96 | 12.98 | 12.6 | 12.61 | -2.17% | 43,911 | 55,920,007 |
| 2024-01-04 | 13.08 | 13.08 | 12.8 | 12.89 | -1.38% | 36,311 | 46,818,807 |
| 2024-01-03 | 13.16 | 13.35 | 12.94 | 13.07 | -0.68% | 40,262 | 52,762,959 |
| 2024-01-02 | 13.26 | 13.29 | 13.12 | 13.16 | -0.38% | 33,288 | 43,960,466 |
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：