股票概览
11.04
-0.18%
-0.02
11.01
开盘价
11.18
最高价
10.93
最低价
20,537
成交量
数据更新至: 2024-03-29
技术指标
11.04
MA5 (5日均线)
11.24
MA10 (10日均线)
11.18
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 | 11.01 | 11.18 | 10.93 | 11.04 | -0.18% | 20,537 | 22,649,954 |
| 2024-03-28 | 10.99 | 11.2 | 10.84 | 11.06 | -0.45% | 36,230 | 40,057,532 |
| 2024-03-27 | 11.08 | 11.39 | 11.05 | 11.11 | +0.73% | 45,761 | 51,475,288 |
| 2024-03-26 | 11 | 11.12 | 10.85 | 11.03 | +0.46% | 21,610 | 23,707,142 |
| 2024-03-25 | 11.29 | 11.29 | 10.98 | 10.98 | -2.75% | 23,417 | 26,098,347 |
| 2024-03-22 | 11.55 | 11.68 | 11.26 | 11.29 | -2.34% | 37,508 | 42,847,123 |
| 2024-03-21 | 11.52 | 11.68 | 11.42 | 11.56 | +0.52% | 31,783 | 36,741,121 |
| 2024-03-20 | 11.41 | 11.5 | 11.35 | 11.5 | +0.79% | 27,806 | 31,795,618 |
| 2024-03-19 | 11.4 | 11.55 | 11.36 | 11.41 | -0.17% | 33,554 | 38,441,651 |
| 2024-03-18 | 11.25 | 11.44 | 11.22 | 11.43 | +1.33% | 37,816 | 42,930,550 |
| 2024-03-15 | 11.23 | 11.34 | 11.18 | 11.28 | +0.09% | 26,081 | 29,340,689 |
| 2024-03-14 | 11.19 | 11.48 | 11 | 11.27 | +0.71% | 42,232 | 47,453,915 |
| 2024-03-13 | 11.35 | 11.38 | 11.13 | 11.19 | -1.5% | 38,397 | 43,089,175 |
| 2024-03-12 | 11.05 | 11.44 | 11.01 | 11.36 | +2.81% | 57,896 | 65,246,626 |
| 2024-03-11 | 10.9 | 11.1 | 10.9 | 11.05 | +0.82% | 30,057 | 33,088,618 |
| 2024-03-08 | 11.13 | 11.27 | 10.84 | 10.96 | -2.75% | 57,170 | 62,759,359 |
| 2024-03-07 | 10.85 | 11.66 | 10.61 | 11.27 | +3.87% | 84,943 | 94,804,335 |
| 2024-03-06 | 10.87 | 10.97 | 10.7 | 10.85 | -0.18% | 22,320 | 24,199,816 |
| 2024-03-05 | 11.04 | 11.08 | 10.83 | 10.87 | -2.25% | 33,012 | 36,014,430 |
| 2024-03-04 | 11.25 | 11.27 | 11.01 | 11.12 | -0.54% | 23,896 | 26,527,966 |
| 2024-03-01 | 11.29 | 11.35 | 11.01 | 11.18 | -0.8% | 37,416 | 41,714,806 |
| 2024-02-29 | 11.03 | 11.35 | 11.02 | 11.27 | +2.27% | 37,832 | 42,388,712 |
| 2024-02-28 | 11.61 | 11.91 | 11.02 | 11.02 | -5% | 53,450 | 61,643,177 |
| 2024-02-27 | 11.45 | 11.61 | 11.35 | 11.6 | +1.58% | 29,560 | 34,048,881 |
| 2024-02-26 | 11.46 | 11.63 | 11.38 | 11.42 | -0.26% | 30,377 | 34,884,374 |
| 2024-02-23 | 11.29 | 11.47 | 11.18 | 11.45 | +1.51% | 32,318 | 36,722,582 |
| 2024-02-22 | 11.18 | 11.35 | 11.1 | 11.28 | +0.53% | 33,732 | 37,890,962 |
| 2024-02-21 | 11 | 11.4 | 10.9 | 11.22 | +1.36% | 32,963 | 37,060,016 |
| 2024-02-20 | 11.11 | 11.13 | 10.9 | 11.07 | -1.16% | 24,956 | 27,552,480 |
| 2024-02-19 | 11.02 | 11.45 | 11 | 11.2 | +2.56% | 30,694 | 34,397,430 |
| 2024-02-08 | 10.1 | 11.06 | 10.07 | 10.92 | +8.55% | 45,951 | 48,918,542 |
| 2024-02-07 | 10.37 | 10.48 | 9.8 | 10.06 | -3.08% | 42,468 | 43,456,526 |
| 2024-02-06 | 10.01 | 10.7 | 9.27 | 10.38 | +2.27% | 52,443 | 52,704,072 |
| 2024-02-05 | 10.97 | 10.97 | 10.15 | 10.15 | -10.02% | 70,039 | 71,771,437 |
| 2024-02-02 | 12.34 | 12.63 | 11.16 | 11.28 | -9.03% | 51,623 | 60,399,136 |
| 2024-02-01 | 12.44 | 12.62 | 12.26 | 12.4 | -0.8% | 24,002 | 29,819,885 |
| 2024-01-31 | 12.86 | 12.89 | 12.24 | 12.5 | -2.72% | 35,621 | 44,656,704 |
| 2024-01-30 | 12.95 | 13.03 | 12.77 | 12.85 | -1.53% | 20,885 | 26,974,935 |
| 2024-01-29 | 13.09 | 13.18 | 12.77 | 13.05 | -0.38% | 31,009 | 40,222,280 |
| 2024-01-26 | 12.98 | 13.24 | 12.96 | 13.1 | -0.3% | 32,118 | 42,054,035 |
| 2024-01-25 | 12.82 | 13.46 | 12.7 | 13.14 | +2.02% | 46,600 | 60,929,356 |
| 2024-01-24 | 12.81 | 12.94 | 12.5 | 12.88 | +0.94% | 23,615 | 30,153,308 |
| 2024-01-23 | 12.82 | 12.88 | 12.43 | 12.76 | -1.09% | 26,228 | 33,243,804 |
| 2024-01-22 | 13.25 | 13.32 | 12.51 | 12.9 | -3.52% | 53,356 | 68,758,420 |
| 2024-01-19 | 13.05 | 13.76 | 12.82 | 13.37 | +2.06% | 41,492 | 55,338,163 |
| 2024-01-18 | 12.97 | 13.15 | 12.66 | 13.1 | +0.38% | 32,705 | 42,091,919 |
| 2024-01-17 | 13.47 | 13.47 | 13.03 | 13.05 | -3.26% | 23,347 | 30,923,377 |
| 2024-01-16 | 13.47 | 13.52 | 13.25 | 13.49 | -0.07% | 25,365 | 33,975,539 |
| 2024-01-15 | 13.25 | 13.61 | 13.2 | 13.5 | +1.12% | 34,925 | 47,071,579 |
| 2024-01-12 | 13.4 | 13.65 | 13.3 | 13.35 | -0.74% | 35,750 | 48,194,567 |
| 2024-01-11 | 13.35 | 13.47 | 13.23 | 13.45 | -0.59% | 40,157 | 53,585,950 |
| 2024-01-10 | 13.03 | 13.75 | 12.93 | 13.53 | +4.24% | 64,768 | 86,688,510 |
| 2024-01-09 | 12.94 | 13.09 | 12.83 | 12.98 | +0.08% | 15,059 | 19,531,501 |
| 2024-01-08 | 13.12 | 13.16 | 12.91 | 12.97 | -1.29% | 17,089 | 22,188,032 |
| 2024-01-05 | 13.3 | 13.35 | 13.02 | 13.14 | -1.35% | 22,879 | 30,130,365 |
| 2024-01-04 | 13.4 | 13.4 | 13.2 | 13.32 | -0.75% | 15,650 | 20,793,854 |
| 2024-01-03 | 13.38 | 13.46 | 13.28 | 13.42 | +0.3% | 17,240 | 23,061,590 |
| 2024-01-02 | 13.39 | 13.49 | 13.3 | 13.38 | -0.3% | 23,560 | 31,547,834 |
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：