股票概览
11.5
+1.41%
+0.16
11.31
开盘价
11.5
最高价
11.25
最低价
18,332
成交量
数据更新至: 2024-03-29
技术指标
11.39
MA5 (5日均线)
11.64
MA10 (10日均线)
11.42
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 | 11.31 | 11.5 | 11.25 | 11.5 | +1.41% | 18,332 | 20,868,100 |
| 2024-03-28 | 11.21 | 11.44 | 11.14 | 11.34 | +1.43% | 15,624 | 17,687,313 |
| 2024-03-27 | 11.47 | 11.54 | 11.18 | 11.18 | -1.67% | 16,205 | 18,347,117 |
| 2024-03-26 | 11.49 | 11.76 | 11.13 | 11.37 | -1.64% | 21,526 | 24,419,898 |
| 2024-03-25 | 11.85 | 11.96 | 11.45 | 11.56 | -2.2% | 23,430 | 27,307,602 |
| 2024-03-22 | 12.08 | 12.1 | 11.76 | 11.82 | -2.31% | 12,715 | 15,115,160 |
| 2024-03-21 | 12.04 | 12.16 | 11.91 | 12.1 | +0.92% | 14,437 | 17,384,335 |
| 2024-03-20 | 11.7 | 12.06 | 11.61 | 11.99 | +1.78% | 21,291 | 25,428,526 |
| 2024-03-19 | 11.77 | 11.88 | 11.68 | 11.78 | +0.08% | 12,887 | 15,180,248 |
| 2024-03-18 | 11.58 | 11.79 | 11.55 | 11.77 | +2.08% | 19,018 | 22,228,283 |
| 2024-03-15 | 11.49 | 11.62 | 11.28 | 11.53 | +0.35% | 13,199 | 15,071,824 |
| 2024-03-14 | 11.68 | 11.68 | 11.3 | 11.49 | -0.78% | 14,361 | 16,534,285 |
| 2024-03-13 | 11.4 | 11.76 | 11.33 | 11.58 | +1.58% | 28,343 | 32,739,540 |
| 2024-03-12 | 11.15 | 11.41 | 11.08 | 11.4 | +2.33% | 21,721 | 24,433,186 |
| 2024-03-11 | 11.09 | 11.15 | 10.92 | 11.14 | +1% | 19,189 | 21,197,294 |
| 2024-03-08 | 11.03 | 11.14 | 10.9 | 11.03 | +0.36% | 21,558 | 23,790,381 |
| 2024-03-07 | 11.1 | 11.23 | 10.89 | 10.99 | -0.18% | 17,951 | 19,845,590 |
| 2024-03-06 | 10.77 | 11.08 | 10.73 | 11.01 | +2.04% | 23,126 | 25,357,603 |
| 2024-03-05 | 11 | 11.02 | 10.73 | 10.79 | -2.79% | 21,972 | 23,868,146 |
| 2024-03-04 | 11.09 | 11.12 | 10.72 | 11.1 | +0.73% | 25,780 | 28,278,517 |
| 2024-03-01 | 10.99 | 11.15 | 10.8 | 11.02 | +0.27% | 25,395 | 27,820,561 |
| 2024-02-29 | 10.61 | 11.1 | 10.58 | 10.99 | +3.19% | 29,682 | 32,212,295 |
| 2024-02-28 | 11.86 | 11.94 | 10.62 | 10.65 | -9.44% | 43,326 | 48,423,637 |
| 2024-02-27 | 11.6 | 11.79 | 11.42 | 11.76 | +1.2% | 17,482 | 20,293,086 |
| 2024-02-26 | 11.09 | 11.66 | 11.03 | 11.62 | +5.16% | 35,872 | 41,178,113 |
| 2024-02-23 | 10.77 | 11.09 | 10.67 | 11.05 | +3.37% | 26,004 | 28,183,482 |
| 2024-02-22 | 10.52 | 10.78 | 10.46 | 10.69 | +1.23% | 21,436 | 22,792,264 |
| 2024-02-21 | 10.53 | 10.88 | 10.3 | 10.56 | 0% | 27,285 | 29,059,565 |
| 2024-02-20 | 10.3 | 10.8 | 10.2 | 10.56 | +2.33% | 29,713 | 31,209,954 |
| 2024-02-19 | 9.95 | 10.69 | 9.91 | 10.32 | +5.41% | 50,735 | 52,574,676 |
| 2024-02-08 | 9.04 | 9.79 | 8.97 | 9.79 | +10% | 43,168 | 40,507,370 |
| 2024-02-07 | 9.15 | 9.18 | 8.6 | 8.9 | -1.98% | 47,353 | 42,256,251 |
| 2024-02-06 | 9.26 | 9.49 | 8.36 | 9.08 | -2.05% | 57,301 | 50,925,218 |
| 2024-02-05 | 10.14 | 10.16 | 9.27 | 9.27 | -10% | 47,360 | 44,303,027 |
| 2024-02-02 | 11.01 | 11.3 | 9.92 | 10.3 | -6.36% | 33,933 | 35,641,230 |
| 2024-02-01 | 11.16 | 11.29 | 10.58 | 11 | -1.61% | 33,262 | 36,459,427 |
| 2024-01-31 | 11.93 | 12 | 11.18 | 11.18 | -6.83% | 24,951 | 28,717,848 |
| 2024-01-30 | 12.42 | 12.48 | 11.94 | 12 | -3.61% | 19,837 | 24,200,867 |
| 2024-01-29 | 13.04 | 13.06 | 12.43 | 12.45 | -3.79% | 21,427 | 27,056,069 |
| 2024-01-26 | 12.9 | 13.17 | 12.58 | 12.94 | +0.62% | 27,546 | 35,737,494 |
| 2024-01-25 | 12.4 | 12.86 | 12.24 | 12.86 | +5.58% | 25,804 | 32,428,331 |
| 2024-01-24 | 12.14 | 12.41 | 11.69 | 12.18 | +0.58% | 28,538 | 34,463,411 |
| 2024-01-23 | 12.22 | 12.34 | 11.73 | 12.11 | -1.86% | 40,487 | 48,660,738 |
| 2024-01-22 | 13.6 | 13.63 | 12.3 | 12.34 | -9.4% | 51,379 | 66,553,504 |
| 2024-01-19 | 13.9 | 14 | 13.59 | 13.62 | -2.08% | 24,759 | 34,009,852 |
| 2024-01-18 | 14.12 | 14.23 | 13.58 | 13.91 | -2.45% | 36,458 | 50,624,405 |
| 2024-01-17 | 14.46 | 14.72 | 14.24 | 14.26 | -1.72% | 26,226 | 37,937,318 |
| 2024-01-16 | 14.39 | 14.56 | 14.22 | 14.51 | +1.19% | 21,652 | 31,187,667 |
| 2024-01-15 | 14.37 | 14.47 | 14.19 | 14.34 | -0.07% | 11,179 | 16,034,884 |
| 2024-01-12 | 14.44 | 14.58 | 14.31 | 14.35 | -0.69% | 14,743 | 21,294,310 |
| 2024-01-11 | 14.23 | 14.47 | 14.13 | 14.45 | +1.62% | 17,054 | 24,424,503 |
| 2024-01-10 | 14.31 | 14.43 | 14.03 | 14.22 | -0.91% | 17,209 | 24,490,411 |
| 2024-01-09 | 14.18 | 14.45 | 14.11 | 14.35 | +1.7% | 18,522 | 26,540,437 |
| 2024-01-08 | 14.31 | 14.36 | 14.07 | 14.11 | -2.01% | 16,961 | 24,117,247 |
| 2024-01-05 | 14.61 | 14.69 | 14.32 | 14.4 | -0.76% | 26,875 | 39,072,528 |
| 2024-01-04 | 14.5 | 14.55 | 14.41 | 14.51 | +0.35% | 18,970 | 27,529,537 |
| 2024-01-03 | 14.49 | 14.59 | 14.37 | 14.46 | -0.28% | 20,991 | 30,380,994 |
| 2024-01-02 | 14.28 | 14.58 | 14.2 | 14.5 | +1.61% | 35,896 | 52,020,614 |
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：