股票概览
11.96
+0.5%
+0.06
11.95
开盘价
11.96
最高价
11.79
最低价
43,182
成交量
数据更新至: 2024-03-29
技术指标
11.95
MA5 (5日均线)
11.93
MA10 (10日均线)
11.29
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 | 11.95 | 11.96 | 11.79 | 11.96 | +0.5% | 43,182 | 51,340,477 |
| 2024-03-28 | 11.89 | 12.01 | 11.68 | 11.9 | +0.76% | 88,216 | 104,980,068 |
| 2024-03-27 | 12.11 | 12.19 | 11.66 | 11.81 | -1.91% | 101,362 | 120,454,963 |
| 2024-03-26 | 11.93 | 12.15 | 11.9 | 12.04 | +0.08% | 78,247 | 93,855,467 |
| 2024-03-25 | 12 | 12.34 | 11.89 | 12.03 | +0.25% | 104,983 | 127,258,169 |
| 2024-03-22 | 11.65 | 12.07 | 11.58 | 12 | +2.04% | 85,584 | 101,295,961 |
| 2024-03-21 | 11.9 | 12.02 | 11.74 | 11.76 | -0.42% | 68,682 | 81,389,359 |
| 2024-03-20 | 11.96 | 12.04 | 11.52 | 11.81 | -0.51% | 101,821 | 119,254,921 |
| 2024-03-19 | 12.1 | 12.19 | 11.86 | 11.87 | -1.98% | 81,818 | 98,119,877 |
| 2024-03-18 | 11.83 | 12.15 | 11.8 | 12.11 | +2.8% | 127,087 | 152,876,313 |
| 2024-03-15 | 11.08 | 11.87 | 10.96 | 11.78 | +5.94% | 146,899 | 167,766,281 |
| 2024-03-14 | 11.14 | 11.27 | 11 | 11.12 | -0.09% | 57,376 | 63,866,209 |
| 2024-03-13 | 11.05 | 11.19 | 10.95 | 11.13 | +1% | 67,501 | 74,798,375 |
| 2024-03-12 | 10.61 | 11.11 | 10.51 | 11.02 | +3.09% | 104,017 | 113,088,171 |
| 2024-03-11 | 10.36 | 10.74 | 10.16 | 10.69 | +3.19% | 88,121 | 92,723,796 |
| 2024-03-08 | 10.16 | 10.38 | 10.07 | 10.36 | +2.57% | 58,481 | 60,003,778 |
| 2024-03-07 | 10.1 | 10.3 | 10.02 | 10.1 | 0% | 41,479 | 42,190,238 |
| 2024-03-06 | 10 | 10.2 | 9.96 | 10.1 | +0.6% | 29,727 | 29,980,362 |
| 2024-03-05 | 10.18 | 10.21 | 9.99 | 10.04 | -1.47% | 42,218 | 42,537,665 |
| 2024-03-04 | 10.3 | 10.36 | 9.99 | 10.19 | -0.1% | 45,214 | 45,870,496 |
| 2024-03-01 | 10.21 | 10.25 | 10.01 | 10.2 | +0.2% | 49,754 | 50,562,622 |
| 2024-02-29 | 9.91 | 10.19 | 9.8 | 10.18 | +2.52% | 68,827 | 69,354,706 |
| 2024-02-28 | 10.62 | 10.71 | 9.9 | 9.93 | -6.5% | 118,709 | 122,300,649 |
| 2024-02-27 | 10.08 | 10.63 | 10.08 | 10.62 | +3.31% | 73,388 | 76,750,559 |
| 2024-02-26 | 10.34 | 10.58 | 10.18 | 10.28 | -0.58% | 103,833 | 107,062,432 |
| 2024-02-23 | 9.82 | 10.35 | 9.82 | 10.34 | +4.55% | 91,781 | 93,319,011 |
| 2024-02-22 | 9.69 | 9.93 | 9.51 | 9.89 | +2.06% | 78,670 | 76,731,407 |
| 2024-02-21 | 9.35 | 9.91 | 9.35 | 9.69 | +1.57% | 64,068 | 62,128,037 |
| 2024-02-20 | 9.3 | 9.66 | 9.1 | 9.54 | +2.25% | 75,851 | 71,554,222 |
| 2024-02-19 | 8.64 | 9.33 | 8.59 | 9.33 | +10.02% | 102,012 | 92,338,470 |
| 2024-02-08 | 7.9 | 8.61 | 7.5 | 8.48 | +8.3% | 100,861 | 81,312,057 |
| 2024-02-07 | 8.5 | 8.57 | 7.57 | 7.83 | -6.34% | 108,904 | 88,309,195 |
| 2024-02-06 | 7.94 | 8.45 | 7.46 | 8.36 | +3.21% | 88,880 | 70,990,799 |
| 2024-02-05 | 8.82 | 9.11 | 8.1 | 8.1 | -10% | 112,199 | 93,407,585 |
| 2024-02-02 | 9.19 | 9.5 | 8.65 | 9 | -3.02% | 113,236 | 103,469,069 |
| 2024-02-01 | 8.72 | 9.7 | 8.72 | 9.28 | -4.23% | 135,741 | 126,655,021 |
| 2024-01-31 | 10.01 | 10.3 | 9.66 | 9.69 | -4.25% | 85,968 | 85,211,021 |
| 2024-01-30 | 10.34 | 10.57 | 9.97 | 10.12 | -2.13% | 80,154 | 82,549,689 |
| 2024-01-29 | 10.33 | 10.41 | 9.91 | 10.34 | +0.1% | 113,606 | 114,999,932 |
| 2024-01-26 | 10.58 | 10.67 | 10.32 | 10.33 | -2.46% | 47,903 | 50,332,492 |
| 2024-01-25 | 10.33 | 10.68 | 10.15 | 10.59 | +2.52% | 62,918 | 65,970,731 |
| 2024-01-24 | 10.05 | 10.37 | 9.61 | 10.33 | +2.68% | 76,199 | 76,189,288 |
| 2024-01-23 | 10.23 | 10.23 | 9.85 | 10.06 | -2.24% | 72,160 | 72,490,336 |
| 2024-01-22 | 11.01 | 11.05 | 10.13 | 10.29 | -7.3% | 81,947 | 86,295,482 |
| 2024-01-19 | 10.97 | 11.29 | 10.97 | 11.1 | -0.18% | 36,313 | 40,286,098 |
| 2024-01-18 | 11.24 | 11.24 | 10.7 | 11.12 | -1.07% | 87,643 | 95,812,075 |
| 2024-01-17 | 11.48 | 11.56 | 11.2 | 11.24 | -2.09% | 34,486 | 39,250,486 |
| 2024-01-16 | 11.52 | 11.61 | 11.25 | 11.48 | -0.35% | 48,423 | 55,141,792 |
| 2024-01-15 | 11.6 | 11.78 | 11.46 | 11.52 | -0.35% | 38,141 | 43,994,376 |
| 2024-01-12 | 11.6 | 11.79 | 11.5 | 11.56 | -0.26% | 48,771 | 56,723,312 |
| 2024-01-11 | 11.12 | 11.64 | 10.97 | 11.59 | +2.93% | 75,382 | 86,097,784 |
| 2024-01-10 | 11.27 | 11.3 | 11.02 | 11.26 | -0.18% | 68,211 | 76,023,558 |
| 2024-01-09 | 11.53 | 11.61 | 11.15 | 11.28 | -2.17% | 57,164 | 64,907,337 |
| 2024-01-08 | 11.6 | 11.69 | 11.43 | 11.53 | -1.11% | 53,849 | 62,321,812 |
| 2024-01-05 | 11.64 | 11.84 | 11.54 | 11.66 | -0.34% | 71,972 | 84,346,191 |
| 2024-01-04 | 11.65 | 11.78 | 11.58 | 11.7 | +0.34% | 59,223 | 69,241,893 |
| 2024-01-03 | 11.79 | 11.9 | 11.53 | 11.66 | 0% | 85,126 | 99,218,226 |
| 2024-01-02 | 11.5 | 11.83 | 11.45 | 11.66 | +1.48% | 115,395 | 134,809,982 |
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：