股票概览
14.92
+10.03%
+1.36
13.65
开盘价
14.92
最高价
13.56
最低价
549,167
成交量
数据更新至: 2024-03-29
技术指标
12.80
MA5 (5日均线)
11.95
MA10 (10日均线)
11.46
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 | 13.65 | 14.92 | 13.56 | 14.92 | +10.03% | 549,167 | 793,662,354 |
| 2024-03-28 | 11.88 | 13.56 | 11.88 | 13.56 | +9.98% | 556,379 | 716,813,911 |
| 2024-03-27 | 13.3 | 13.35 | 12.23 | 12.33 | +1.57% | 591,491 | 768,460,567 |
| 2024-03-26 | 11.03 | 12.14 | 11 | 12.14 | +9.96% | 317,373 | 370,676,130 |
| 2024-03-25 | 10.68 | 11.7 | 10.47 | 11.04 | +2.89% | 182,792 | 202,381,297 |
| 2024-03-22 | 11.11 | 11.17 | 10.7 | 10.73 | -3.51% | 105,847 | 114,878,550 |
| 2024-03-21 | 11.24 | 11.31 | 11.08 | 11.12 | -1.07% | 58,524 | 65,466,501 |
| 2024-03-20 | 11.23 | 11.28 | 11.15 | 11.24 | +0.09% | 59,702 | 66,978,813 |
| 2024-03-19 | 11.25 | 11.34 | 11.18 | 11.23 | +0.09% | 65,962 | 74,220,729 |
| 2024-03-18 | 11.3 | 11.31 | 11.09 | 11.22 | -0.62% | 93,501 | 104,679,070 |
| 2024-03-15 | 11.02 | 11.3 | 10.97 | 11.29 | +1.99% | 84,445 | 94,505,507 |
| 2024-03-14 | 11.09 | 11.23 | 10.85 | 11.07 | -1.86% | 102,777 | 113,387,971 |
| 2024-03-13 | 11.07 | 11.5 | 11.01 | 11.28 | +1.44% | 104,038 | 116,983,330 |
| 2024-03-12 | 11.23 | 11.26 | 10.96 | 11.12 | -1.59% | 115,183 | 128,004,933 |
| 2024-03-11 | 11.12 | 11.39 | 11 | 11.3 | +2.17% | 133,540 | 150,020,846 |
| 2024-03-08 | 10.76 | 11.07 | 10.73 | 11.06 | +2.88% | 106,369 | 116,663,056 |
| 2024-03-07 | 10.76 | 11.03 | 10.72 | 10.75 | +0.28% | 96,712 | 104,909,774 |
| 2024-03-06 | 10.4 | 10.88 | 10.4 | 10.72 | +2.39% | 95,339 | 102,304,302 |
| 2024-03-05 | 10.65 | 10.66 | 10.4 | 10.47 | -1.69% | 56,355 | 59,134,633 |
| 2024-03-04 | 10.74 | 10.78 | 10.45 | 10.65 | -0.37% | 69,691 | 73,995,815 |
| 2024-03-01 | 10.57 | 10.84 | 10.55 | 10.69 | +1.52% | 84,753 | 90,713,256 |
| 2024-02-29 | 10.15 | 10.58 | 10.08 | 10.53 | +3.13% | 110,662 | 114,959,058 |
| 2024-02-28 | 10.86 | 11.22 | 10.2 | 10.21 | -6.07% | 161,543 | 173,134,483 |
| 2024-02-27 | 10.53 | 10.89 | 10.46 | 10.87 | +2.55% | 102,752 | 110,647,906 |
| 2024-02-26 | 10.4 | 10.77 | 10.3 | 10.6 | +1.73% | 156,798 | 165,847,761 |
| 2024-02-23 | 9.82 | 10.66 | 9.69 | 10.42 | +6.11% | 178,457 | 180,790,860 |
| 2024-02-22 | 9.68 | 9.86 | 9.56 | 9.82 | +1.45% | 102,364 | 99,537,381 |
| 2024-02-21 | 9.43 | 9.94 | 9.43 | 9.68 | +0.62% | 94,627 | 92,637,993 |
| 2024-02-20 | 9.4 | 9.81 | 9.16 | 9.62 | +1.48% | 94,201 | 89,476,400 |
| 2024-02-19 | 9.4 | 9.67 | 9.39 | 9.48 | +1.07% | 95,435 | 90,571,910 |
| 2024-02-08 | 8.83 | 9.42 | 8.77 | 9.38 | +4.92% | 108,564 | 99,282,924 |
| 2024-02-07 | 8.86 | 9.18 | 8.67 | 8.94 | +4.32% | 121,486 | 108,892,878 |
| 2024-02-06 | 8 | 8.88 | 7.66 | 8.57 | +5.02% | 130,101 | 108,148,925 |
| 2024-02-05 | 9.04 | 9.04 | 8.15 | 8.16 | -9.93% | 152,949 | 127,934,479 |
| 2024-02-02 | 9.84 | 10.02 | 8.86 | 9.06 | -7.93% | 212,732 | 197,890,124 |
| 2024-02-01 | 9.69 | 10.26 | 9.45 | 9.84 | -3.72% | 165,634 | 163,682,752 |
| 2024-01-31 | 11.1 | 11.34 | 10.22 | 10.22 | -10.04% | 203,930 | 219,833,574 |
| 2024-01-30 | 11.26 | 11.77 | 10.7 | 11.36 | +0.71% | 172,941 | 194,105,740 |
| 2024-01-29 | 12.33 | 12.43 | 11.15 | 11.28 | -7.16% | 248,371 | 288,700,575 |
| 2024-01-26 | 12.18 | 12.68 | 12 | 12.15 | -2.1% | 273,582 | 336,953,115 |
| 2024-01-25 | 12.49 | 12.6 | 12.02 | 12.41 | -4.17% | 367,574 | 451,809,945 |
| 2024-01-24 | 11.98 | 13.2 | 11.96 | 12.95 | +5.2% | 480,018 | 598,772,890 |
| 2024-01-23 | 11.95 | 12.9 | 11.77 | 12.31 | +3.01% | 540,063 | 657,356,499 |
| 2024-01-22 | 10.84 | 11.95 | 10.54 | 11.95 | +10.04% | 406,761 | 473,865,268 |
| 2024-01-19 | 11.31 | 11.35 | 10.85 | 10.86 | -5.4% | 135,251 | 149,461,006 |
| 2024-01-18 | 10.8 | 11.48 | 10.5 | 11.48 | +3.42% | 193,620 | 212,521,402 |
| 2024-01-17 | 11.69 | 11.73 | 11.05 | 11.1 | -6.33% | 182,848 | 207,436,698 |
| 2024-01-16 | 12.02 | 12.17 | 11.66 | 11.85 | -2.63% | 224,028 | 265,473,904 |
| 2024-01-15 | 12 | 12.45 | 11.82 | 12.17 | +2.87% | 334,718 | 405,734,436 |
| 2024-01-12 | 11.25 | 12.41 | 11.1 | 11.83 | +4.88% | 386,684 | 460,784,722 |
| 2024-01-11 | 11 | 11.42 | 10.93 | 11.28 | +0.09% | 172,408 | 192,725,672 |
| 2024-01-10 | 11.08 | 11.6 | 10.78 | 11.27 | +0.09% | 238,696 | 267,174,302 |
| 2024-01-09 | 11.5 | 11.7 | 11.07 | 11.26 | -5.22% | 289,091 | 328,891,191 |
| 2024-01-08 | 11.36 | 12.43 | 11.3 | 11.88 | +3.04% | 427,824 | 506,663,681 |
| 2024-01-05 | 11.43 | 11.92 | 11.13 | 11.53 | +6.37% | 470,593 | 547,559,898 |
| 2024-01-04 | 10.85 | 10.96 | 10.76 | 10.84 | -0.28% | 74,084 | 80,391,621 |
| 2024-01-03 | 11.01 | 11.13 | 10.78 | 10.87 | -1.63% | 125,558 | 137,123,759 |
| 2024-01-02 | 11.02 | 11.18 | 10.92 | 11.05 | +0.55% | 125,034 | 137,794,851 |
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：