股票概览
11.96
+2.84%
+0.33
11.68
开盘价
11.99
最高价
11.64
最低价
13,213
成交量
数据更新至: 2024-03-29
技术指标
11.74
MA5 (5日均线)
12.08
MA10 (10日均线)
11.89
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 | 11.68 | 11.99 | 11.64 | 11.96 | +2.84% | 13,213 | 15,627,133 |
| 2024-03-28 | 11.39 | 11.82 | 11.35 | 11.63 | +1.66% | 10,855 | 12,622,428 |
| 2024-03-27 | 11.93 | 11.93 | 11.44 | 11.44 | -3.21% | 9,377 | 10,953,160 |
| 2024-03-26 | 11.87 | 11.99 | 11.56 | 11.82 | -0.42% | 11,151 | 13,123,782 |
| 2024-03-25 | 12.2 | 12.39 | 11.87 | 11.87 | -3.65% | 19,621 | 23,702,018 |
| 2024-03-22 | 12.55 | 12.84 | 12.16 | 12.32 | -3.83% | 23,835 | 29,549,466 |
| 2024-03-21 | 12.52 | 13.08 | 12.39 | 12.81 | +2.15% | 33,071 | 42,050,793 |
| 2024-03-20 | 12.13 | 12.65 | 12.13 | 12.54 | +3.13% | 25,586 | 31,692,285 |
| 2024-03-19 | 12.25 | 12.37 | 12.15 | 12.16 | -1.06% | 13,371 | 16,353,718 |
| 2024-03-18 | 12.11 | 12.38 | 11.9 | 12.29 | +1.32% | 27,614 | 33,475,533 |
| 2024-03-15 | 12.38 | 12.38 | 11.69 | 12.13 | -3.73% | 27,443 | 32,967,357 |
| 2024-03-14 | 12.09 | 13.41 | 11.8 | 12.6 | +3.19% | 42,297 | 52,335,979 |
| 2024-03-13 | 11.7 | 12.25 | 11.6 | 12.21 | +4.54% | 18,738 | 22,399,389 |
| 2024-03-12 | 11.65 | 11.73 | 11.42 | 11.68 | +0.95% | 10,749 | 12,478,930 |
| 2024-03-11 | 11.3 | 11.6 | 11.18 | 11.57 | +2.94% | 10,772 | 12,293,937 |
| 2024-03-08 | 11.4 | 11.63 | 11.11 | 11.24 | -0.97% | 10,431 | 11,765,873 |
| 2024-03-07 | 11.37 | 11.78 | 11.3 | 11.35 | -0.18% | 6,564 | 7,539,646 |
| 2024-03-06 | 11.1 | 11.57 | 11.02 | 11.37 | +1.97% | 8,323 | 9,432,032 |
| 2024-03-05 | 11.5 | 11.54 | 11.11 | 11.15 | -3.55% | 8,256 | 9,285,162 |
| 2024-03-04 | 11.61 | 11.8 | 11.31 | 11.56 | -1.11% | 7,281 | 8,396,649 |
| 2024-03-01 | 11.49 | 11.7 | 11.36 | 11.69 | +1.92% | 10,076 | 11,635,111 |
| 2024-02-29 | 11.08 | 11.56 | 10.81 | 11.47 | +2.41% | 14,921 | 16,821,549 |
| 2024-02-28 | 12.29 | 12.63 | 11.12 | 11.2 | -8.72% | 18,162 | 21,481,373 |
| 2024-02-27 | 11.86 | 12.28 | 11.69 | 12.27 | +3.9% | 8,331 | 10,102,110 |
| 2024-02-26 | 11.7 | 12.01 | 11.61 | 11.81 | +1.37% | 8,963 | 10,582,245 |
| 2024-02-23 | 11.4 | 11.66 | 11.38 | 11.65 | +2.55% | 8,183 | 9,444,735 |
| 2024-02-22 | 11.1 | 11.58 | 11.1 | 11.36 | +2.07% | 7,255 | 8,206,738 |
| 2024-02-21 | 10.61 | 11.64 | 10.59 | 11.13 | +3.92% | 13,163 | 14,778,539 |
| 2024-02-20 | 10.66 | 10.8 | 10.5 | 10.71 | +0.37% | 9,467 | 10,113,233 |
| 2024-02-19 | 10.53 | 10.68 | 10.3 | 10.67 | +6.38% | 16,202 | 17,065,848 |
| 2024-02-08 | 9.4 | 10.15 | 9.15 | 10.03 | +7.16% | 16,988 | 16,424,591 |
| 2024-02-07 | 9.84 | 9.87 | 9.04 | 9.36 | -4.88% | 25,487 | 23,810,416 |
| 2024-02-06 | 9.81 | 10.42 | 9.14 | 9.84 | -2.96% | 22,439 | 21,447,110 |
| 2024-02-05 | 11 | 11.25 | 10.14 | 10.14 | -10.03% | 20,982 | 21,849,645 |
| 2024-02-02 | 11.86 | 12.12 | 10.88 | 11.27 | -5.37% | 15,807 | 18,046,759 |
| 2024-02-01 | 12.08 | 12.18 | 11.62 | 11.91 | -1.24% | 15,828 | 18,793,621 |
| 2024-01-31 | 12.41 | 12.42 | 11.85 | 12.06 | -2.98% | 17,383 | 21,032,167 |
| 2024-01-30 | 12.97 | 13.11 | 12.41 | 12.43 | -5.76% | 10,440 | 13,387,823 |
| 2024-01-29 | 13.57 | 13.69 | 13.03 | 13.19 | -2.66% | 12,453 | 16,487,852 |
| 2024-01-26 | 13.49 | 13.71 | 13.4 | 13.55 | +0.74% | 9,256 | 12,572,074 |
| 2024-01-25 | 12.67 | 13.51 | 12.63 | 13.45 | +6.66% | 14,982 | 19,590,658 |
| 2024-01-24 | 12.58 | 12.79 | 12.18 | 12.61 | +0.4% | 11,905 | 14,902,341 |
| 2024-01-23 | 12.85 | 12.89 | 12.14 | 12.56 | -3.16% | 19,139 | 23,805,093 |
| 2024-01-22 | 13.94 | 13.97 | 12.83 | 12.97 | -6.76% | 17,836 | 23,736,396 |
| 2024-01-19 | 14.14 | 14.4 | 13.89 | 13.91 | -1.63% | 9,550 | 13,409,826 |
| 2024-01-18 | 14.45 | 14.46 | 13.7 | 14.14 | -2.15% | 12,802 | 17,972,996 |
| 2024-01-17 | 14.73 | 14.74 | 14.41 | 14.45 | -1.43% | 5,621 | 8,212,220 |
| 2024-01-16 | 14.71 | 14.86 | 14.56 | 14.66 | -0.41% | 7,299 | 10,722,427 |
| 2024-01-15 | 14.62 | 14.79 | 14.51 | 14.72 | +0.82% | 9,870 | 14,503,850 |
| 2024-01-12 | 14.6 | 14.86 | 14.58 | 14.6 | -0.21% | 8,211 | 12,076,027 |
| 2024-01-11 | 14.51 | 14.74 | 14.44 | 14.63 | +0.83% | 6,089 | 8,881,153 |
| 2024-01-10 | 14.55 | 14.66 | 14.37 | 14.51 | -0.21% | 6,040 | 8,776,450 |
| 2024-01-09 | 14.5 | 14.68 | 14.4 | 14.54 | +0.76% | 10,183 | 14,781,431 |
| 2024-01-08 | 14.65 | 14.75 | 14.42 | 14.43 | -1.43% | 7,566 | 10,992,701 |
| 2024-01-05 | 14.75 | 14.9 | 14.53 | 14.64 | -0.81% | 7,265 | 10,708,791 |
| 2024-01-04 | 14.7 | 14.88 | 14.66 | 14.76 | +0.27% | 8,203 | 12,108,466 |
| 2024-01-03 | 14.63 | 14.83 | 14.57 | 14.72 | +0.48% | 9,073 | 13,368,056 |
| 2024-01-02 | 14.31 | 14.73 | 14.31 | 14.65 | +2.38% | 14,242 | 20,760,295 |
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：