股票概览
11
+0.27%
+0.03
10.97
开盘价
11.03
最高价
10.77
最低价
28,104
成交量
数据更新至: 2024-03-29
技术指标
11.14
MA5 (5日均线)
11.42
MA10 (10日均线)
11.24
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 | 10.97 | 11.03 | 10.77 | 11 | +0.27% | 28,104 | 30,691,042 |
| 2024-03-28 | 10.81 | 11.14 | 10.8 | 10.97 | +0.73% | 33,865 | 37,360,545 |
| 2024-03-27 | 11.25 | 11.25 | 10.86 | 10.89 | -3.03% | 41,199 | 45,558,487 |
| 2024-03-26 | 11.55 | 11.69 | 11.05 | 11.23 | -3.19% | 72,116 | 81,878,292 |
| 2024-03-25 | 11.69 | 12.2 | 11.55 | 11.6 | -2.44% | 90,652 | 107,583,862 |
| 2024-03-22 | 11.51 | 12.34 | 11.46 | 11.89 | +2.59% | 109,310 | 129,322,610 |
| 2024-03-21 | 11.62 | 11.74 | 11.43 | 11.59 | -0.69% | 64,680 | 74,846,420 |
| 2024-03-20 | 12.07 | 12.07 | 11.6 | 11.67 | -3.87% | 136,960 | 160,498,956 |
| 2024-03-19 | 11.26 | 12.35 | 11.23 | 12.14 | +8.1% | 191,125 | 230,403,170 |
| 2024-03-18 | 11.19 | 11.29 | 11.13 | 11.23 | +0.81% | 26,475 | 29,697,161 |
| 2024-03-15 | 11.18 | 11.2 | 11.01 | 11.14 | -0.36% | 26,223 | 29,113,587 |
| 2024-03-14 | 11.3 | 11.33 | 11.06 | 11.18 | -0.62% | 21,829 | 24,483,510 |
| 2024-03-13 | 11.08 | 11.37 | 11.01 | 11.25 | +1.17% | 34,697 | 39,077,471 |
| 2024-03-12 | 11.05 | 11.16 | 10.96 | 11.12 | +0.63% | 24,062 | 26,635,545 |
| 2024-03-11 | 11.03 | 11.05 | 10.9 | 11.05 | +0.73% | 19,266 | 21,141,758 |
| 2024-03-08 | 10.82 | 11.01 | 10.7 | 10.97 | +1.86% | 21,703 | 23,600,039 |
| 2024-03-07 | 11 | 11.03 | 10.71 | 10.77 | -1.91% | 25,384 | 27,611,462 |
| 2024-03-06 | 10.93 | 11.15 | 10.9 | 10.98 | -0.63% | 25,783 | 28,383,478 |
| 2024-03-05 | 11.22 | 11.22 | 10.98 | 11.05 | -0.9% | 32,869 | 36,503,335 |
| 2024-03-04 | 11.2 | 11.37 | 11 | 11.15 | -0.62% | 30,246 | 33,689,905 |
| 2024-03-01 | 11.3 | 11.38 | 11.08 | 11.22 | -1.15% | 34,592 | 38,730,822 |
| 2024-02-29 | 10.56 | 11.35 | 10.48 | 11.35 | +8.3% | 63,640 | 70,467,054 |
| 2024-02-28 | 11.1 | 11.26 | 10.22 | 10.48 | -5.5% | 35,986 | 39,165,238 |
| 2024-02-27 | 11.02 | 11.09 | 10.73 | 11.09 | +1.46% | 22,163 | 24,300,083 |
| 2024-02-26 | 10.76 | 11.18 | 10.71 | 10.93 | +1.67% | 37,936 | 41,792,176 |
| 2024-02-23 | 10.43 | 10.85 | 10.31 | 10.75 | +3.76% | 32,504 | 34,398,166 |
| 2024-02-22 | 10.42 | 10.48 | 10.26 | 10.36 | +0.48% | 19,343 | 20,004,962 |
| 2024-02-21 | 10.27 | 10.56 | 10.21 | 10.31 | -0.67% | 29,091 | 30,314,336 |
| 2024-02-20 | 10.3 | 10.47 | 10.18 | 10.38 | 0% | 20,861 | 21,585,096 |
| 2024-02-19 | 10.11 | 10.45 | 9.91 | 10.38 | +4.74% | 37,072 | 38,169,712 |
| 2024-02-08 | 9.34 | 10.18 | 9.06 | 9.91 | +5.65% | 51,174 | 49,130,142 |
| 2024-02-07 | 9.45 | 9.64 | 8.95 | 9.38 | -0.53% | 54,051 | 50,176,939 |
| 2024-02-06 | 8.86 | 9.6 | 8.34 | 9.43 | +6.55% | 47,048 | 42,341,989 |
| 2024-02-05 | 9.4 | 9.42 | 8.63 | 8.85 | -6.35% | 48,401 | 42,992,693 |
| 2024-02-02 | 9.63 | 9.89 | 8.91 | 9.45 | -1.97% | 41,394 | 38,749,335 |
| 2024-02-01 | 9.48 | 10 | 9.26 | 9.64 | +0.31% | 37,190 | 35,595,271 |
| 2024-01-31 | 10.28 | 10.38 | 9.6 | 9.61 | -6.52% | 54,782 | 53,880,690 |
| 2024-01-30 | 10.69 | 10.74 | 10.27 | 10.28 | -4.46% | 22,766 | 23,835,473 |
| 2024-01-29 | 11.16 | 11.37 | 10.73 | 10.76 | -3.06% | 24,231 | 26,364,127 |
| 2024-01-26 | 11.07 | 11.35 | 10.9 | 11.1 | +0.27% | 38,272 | 42,546,434 |
| 2024-01-25 | 10.56 | 11.16 | 10.44 | 11.07 | +4.73% | 32,414 | 35,159,411 |
| 2024-01-24 | 10.51 | 10.64 | 10.11 | 10.57 | +0.57% | 23,182 | 24,037,279 |
| 2024-01-23 | 10.3 | 10.6 | 10.3 | 10.51 | +0.1% | 23,944 | 25,082,168 |
| 2024-01-22 | 11.12 | 11.13 | 10.38 | 10.5 | -4.46% | 32,323 | 34,982,007 |
| 2024-01-19 | 11.06 | 11.13 | 10.88 | 10.99 | -0.81% | 17,549 | 19,264,858 |
| 2024-01-18 | 11.02 | 11.23 | 10.79 | 11.08 | -0.36% | 46,498 | 51,122,926 |
| 2024-01-17 | 11.27 | 11.42 | 11.07 | 11.12 | -1.59% | 24,672 | 27,663,969 |
| 2024-01-16 | 11.74 | 11.75 | 11.08 | 11.3 | -3.5% | 53,360 | 60,352,492 |
| 2024-01-15 | 11.9 | 11.93 | 11.4 | 11.71 | -1.01% | 49,046 | 56,749,547 |
| 2024-01-12 | 12.1 | 12.24 | 11.82 | 11.83 | -2.31% | 27,199 | 32,583,220 |
| 2024-01-11 | 11.82 | 12.19 | 11.7 | 12.11 | +2.37% | 32,440 | 38,779,892 |
| 2024-01-10 | 11.89 | 12 | 11.7 | 11.83 | -0.5% | 19,247 | 22,757,376 |
| 2024-01-09 | 12.03 | 12.26 | 11.75 | 11.89 | -1.16% | 27,289 | 32,612,789 |
| 2024-01-08 | 12.18 | 12.24 | 12.03 | 12.03 | -1.64% | 24,812 | 30,067,847 |
| 2024-01-05 | 12.44 | 12.49 | 12.13 | 12.23 | -1.69% | 27,134 | 33,277,422 |
| 2024-01-04 | 12.47 | 12.62 | 12.42 | 12.44 | -1.03% | 19,499 | 24,359,407 |
| 2024-01-03 | 12.57 | 12.76 | 12.45 | 12.57 | -0.4% | 29,318 | 36,916,615 |
| 2024-01-02 | 12.71 | 12.86 | 12.57 | 12.62 | -1.48% | 36,908 | 46,859,774 |
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：