股票概览
11.19
-0.27%
-0.03
11.15
开盘价
11.37
最高价
11.04
最低价
25,560
成交量
数据更新至: 2024-03-29
技术指标
11.25
MA5 (5日均线)
11.47
MA10 (10日均线)
11.36
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 | 11.15 | 11.37 | 11.04 | 11.19 | -0.27% | 25,560 | 28,548,642 |
| 2024-03-28 | 11 | 11.36 | 10.98 | 11.22 | +1.81% | 33,882 | 37,882,071 |
| 2024-03-27 | 11.15 | 11.53 | 10.83 | 11.02 | -2.04% | 58,254 | 64,939,288 |
| 2024-03-26 | 11.2 | 11.62 | 11.1 | 11.25 | -2.85% | 56,998 | 64,273,684 |
| 2024-03-25 | 11.85 | 12.07 | 11.52 | 11.58 | -5.08% | 104,584 | 123,704,016 |
| 2024-03-22 | 11.65 | 12.89 | 11.42 | 12.2 | +4.1% | 146,201 | 180,305,991 |
| 2024-03-21 | 11.63 | 11.84 | 11.32 | 11.72 | +0.86% | 66,444 | 77,483,326 |
| 2024-03-20 | 11.5 | 11.86 | 11.38 | 11.62 | +2.11% | 65,907 | 76,578,676 |
| 2024-03-19 | 11.46 | 11.54 | 11.35 | 11.38 | -0.96% | 25,579 | 29,225,285 |
| 2024-03-18 | 11.37 | 11.54 | 11.35 | 11.49 | +1.14% | 40,573 | 46,455,688 |
| 2024-03-15 | 11.4 | 11.41 | 11.14 | 11.36 | -1.56% | 37,760 | 42,512,193 |
| 2024-03-14 | 11.35 | 11.57 | 11.02 | 11.54 | +2.03% | 53,537 | 60,340,499 |
| 2024-03-13 | 11.51 | 11.63 | 11.22 | 11.31 | -1.31% | 38,810 | 43,914,819 |
| 2024-03-12 | 11.6 | 11.76 | 11.32 | 11.46 | -1.97% | 61,791 | 70,930,476 |
| 2024-03-11 | 11.75 | 11.86 | 11.39 | 11.69 | +1.21% | 88,764 | 103,800,144 |
| 2024-03-08 | 11.24 | 11.86 | 10.9 | 11.55 | +1.58% | 134,146 | 153,567,234 |
| 2024-03-07 | 10.67 | 11.48 | 10.55 | 11.37 | +6.56% | 138,231 | 153,533,537 |
| 2024-03-06 | 10.4 | 10.85 | 10.36 | 10.67 | +1.52% | 57,255 | 60,849,622 |
| 2024-03-05 | 10.88 | 11.11 | 10.51 | 10.51 | -5.32% | 90,393 | 97,068,590 |
| 2024-03-04 | 11.35 | 11.45 | 10.76 | 11.1 | -3.56% | 119,532 | 131,665,729 |
| 2024-03-01 | 12.16 | 12.23 | 11.41 | 11.51 | -4.88% | 206,826 | 241,575,920 |
| 2024-02-29 | 10.79 | 12.1 | 10.68 | 12.1 | +10% | 253,793 | 298,903,594 |
| 2024-02-28 | 10.75 | 11.83 | 10.7 | 11 | +2.33% | 158,496 | 181,263,577 |
| 2024-02-27 | 10.38 | 10.76 | 10.31 | 10.75 | +3.07% | 54,442 | 57,862,631 |
| 2024-02-26 | 10.23 | 10.65 | 10.21 | 10.43 | +0.58% | 66,347 | 69,234,535 |
| 2024-02-23 | 10.3 | 10.73 | 10.1 | 10.37 | 0% | 83,166 | 86,005,379 |
| 2024-02-22 | 11.01 | 11.01 | 9.93 | 10.37 | +3.29% | 103,552 | 107,684,948 |
| 2024-02-21 | 10.04 | 10.04 | 10.04 | 10.04 | +9.97% | 12,522 | 12,572,289 |
| 2024-02-20 | 8.96 | 9.21 | 8.8 | 9.13 | +1.9% | 30,719 | 27,635,281 |
| 2024-02-19 | 8.65 | 9.17 | 8.65 | 8.96 | +4.55% | 44,545 | 39,926,927 |
| 2024-02-08 | 7.93 | 8.64 | 7.85 | 8.57 | +6.86% | 67,775 | 55,677,476 |
| 2024-02-07 | 8.12 | 8.3 | 7.72 | 8.02 | -1.96% | 72,794 | 57,933,994 |
| 2024-02-06 | 8.29 | 8.48 | 7.68 | 8.18 | -3.65% | 93,099 | 73,656,822 |
| 2024-02-05 | 9.45 | 9.45 | 8.49 | 8.49 | -9.97% | 73,949 | 63,551,784 |
| 2024-02-02 | 9.87 | 10.17 | 9.09 | 9.43 | -4.46% | 43,130 | 41,481,680 |
| 2024-02-01 | 10.04 | 10.21 | 9.57 | 9.87 | -2.28% | 49,248 | 48,369,113 |
| 2024-01-31 | 10.61 | 10.96 | 9.95 | 10.1 | -8.68% | 52,934 | 55,095,549 |
| 2024-01-30 | 11.42 | 11.61 | 11 | 11.06 | -3.66% | 29,753 | 33,621,262 |
| 2024-01-29 | 12.14 | 12.26 | 11.44 | 11.48 | -5.51% | 39,467 | 46,397,355 |
| 2024-01-26 | 12.23 | 12.5 | 12.11 | 12.15 | -0.74% | 42,262 | 51,870,298 |
| 2024-01-25 | 11.72 | 12.24 | 11.68 | 12.24 | +3.9% | 25,947 | 31,300,287 |
| 2024-01-24 | 11.76 | 12.08 | 11.47 | 11.78 | +0.51% | 35,012 | 41,157,833 |
| 2024-01-23 | 11.46 | 11.88 | 11.3 | 11.72 | +0.86% | 44,756 | 51,690,358 |
| 2024-01-22 | 12.55 | 12.63 | 11.41 | 11.62 | -8.07% | 40,267 | 48,298,350 |
| 2024-01-19 | 12.78 | 12.98 | 12.58 | 12.64 | -1.71% | 16,366 | 20,804,504 |
| 2024-01-18 | 13.1 | 13.18 | 12.5 | 12.86 | -2.8% | 32,391 | 41,315,373 |
| 2024-01-17 | 13.63 | 13.63 | 13.23 | 13.23 | -2.65% | 16,463 | 22,058,501 |
| 2024-01-16 | 13.84 | 13.98 | 13.43 | 13.59 | -2.3% | 23,607 | 32,179,850 |
| 2024-01-15 | 13.73 | 13.96 | 13.6 | 13.91 | +0.65% | 20,079 | 27,734,412 |
| 2024-01-12 | 13.8 | 14.23 | 13.66 | 13.82 | +0.14% | 20,284 | 28,351,123 |
| 2024-01-11 | 13.6 | 13.85 | 13.53 | 13.8 | +1.32% | 13,960 | 19,112,411 |
| 2024-01-10 | 13.87 | 13.87 | 13.51 | 13.62 | -1.02% | 13,460 | 18,392,200 |
| 2024-01-09 | 13.55 | 13.88 | 13.53 | 13.76 | +1.85% | 18,483 | 25,417,162 |
| 2024-01-08 | 13.86 | 13.94 | 13.51 | 13.51 | -2.6% | 18,639 | 25,406,506 |
| 2024-01-05 | 14.08 | 14.26 | 13.81 | 13.87 | -1.7% | 22,840 | 32,006,584 |
| 2024-01-04 | 14.22 | 14.25 | 13.98 | 14.11 | -0.77% | 18,832 | 26,496,461 |
| 2024-01-03 | 14.27 | 14.42 | 14.05 | 14.22 | -0.91% | 17,822 | 25,313,350 |
| 2024-01-02 | 14.09 | 14.5 | 14.09 | 14.35 | +1.92% | 25,427 | 36,400,592 |
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：