股票概览
10.78
+3.26%
+0.34
10.44
开盘价
10.81
最高价
10.43
最低价
44,557
成交量
数据更新至: 2024-03-29
技术指标
10.50
MA5 (5日均线)
10.74
MA10 (10日均线)
10.55
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 | 10.44 | 10.81 | 10.43 | 10.78 | +3.26% | 44,557 | 47,617,909 |
| 2024-03-28 | 10.15 | 10.59 | 10.15 | 10.44 | +2.55% | 36,872 | 38,474,796 |
| 2024-03-27 | 10.56 | 10.65 | 10.1 | 10.18 | -4.14% | 31,281 | 32,518,327 |
| 2024-03-26 | 10.5 | 10.66 | 10.29 | 10.62 | +1.14% | 37,537 | 39,462,238 |
| 2024-03-25 | 10.91 | 10.97 | 10.5 | 10.5 | -4.89% | 50,669 | 54,472,062 |
| 2024-03-22 | 11.2 | 11.31 | 11 | 11.04 | -2.3% | 58,081 | 64,484,757 |
| 2024-03-21 | 10.91 | 11.9 | 10.91 | 11.3 | +3.67% | 93,318 | 105,523,564 |
| 2024-03-20 | 10.76 | 10.91 | 10.68 | 10.9 | +1.3% | 46,326 | 50,087,327 |
| 2024-03-19 | 10.87 | 10.97 | 10.74 | 10.76 | -0.92% | 59,554 | 64,509,915 |
| 2024-03-18 | 10.74 | 10.92 | 10.66 | 10.86 | +0.84% | 64,576 | 69,666,350 |
| 2024-03-15 | 10.89 | 10.92 | 10.54 | 10.77 | -2.62% | 76,851 | 82,183,713 |
| 2024-03-14 | 11.53 | 11.53 | 10.69 | 11.06 | -3.66% | 125,709 | 137,877,684 |
| 2024-03-13 | 10.44 | 11.48 | 10.31 | 11.48 | +9.96% | 69,998 | 77,434,835 |
| 2024-03-12 | 10.22 | 10.46 | 10.15 | 10.44 | +2.55% | 29,742 | 30,663,318 |
| 2024-03-11 | 10.03 | 10.21 | 9.89 | 10.18 | +2.11% | 26,272 | 26,442,291 |
| 2024-03-08 | 9.87 | 10.05 | 9.87 | 9.97 | +1.01% | 21,274 | 21,163,395 |
| 2024-03-07 | 9.98 | 10.18 | 9.86 | 9.87 | -1.1% | 29,628 | 29,756,836 |
| 2024-03-06 | 9.76 | 10.12 | 9.74 | 9.98 | +1.84% | 25,922 | 25,799,124 |
| 2024-03-05 | 9.97 | 9.97 | 9.76 | 9.8 | -1.9% | 26,155 | 25,706,377 |
| 2024-03-04 | 10.1 | 10.23 | 9.76 | 9.99 | -1.28% | 35,462 | 35,260,335 |
| 2024-03-01 | 9.83 | 10.19 | 9.75 | 10.12 | +2.95% | 39,790 | 39,631,194 |
| 2024-02-29 | 9.37 | 9.83 | 9.3 | 9.83 | +4.02% | 42,652 | 41,058,070 |
| 2024-02-28 | 10.55 | 10.69 | 9.42 | 9.45 | -9.57% | 63,409 | 63,855,033 |
| 2024-02-27 | 10.15 | 10.47 | 10.08 | 10.45 | +1.75% | 30,792 | 31,944,135 |
| 2024-02-26 | 9.8 | 10.6 | 9.8 | 10.27 | +5.66% | 61,507 | 62,966,675 |
| 2024-02-23 | 9.48 | 9.77 | 9.45 | 9.72 | +2.64% | 36,160 | 34,682,666 |
| 2024-02-22 | 9.21 | 9.49 | 9.2 | 9.47 | +1.94% | 31,834 | 29,877,833 |
| 2024-02-21 | 8.89 | 9.6 | 8.77 | 9.29 | +4.15% | 52,948 | 49,489,103 |
| 2024-02-20 | 8.82 | 8.95 | 8.64 | 8.92 | +0.56% | 47,130 | 41,689,150 |
| 2024-02-19 | 8.3 | 8.92 | 8.3 | 8.87 | +8.04% | 78,100 | 68,088,579 |
| 2024-02-08 | 7.47 | 8.21 | 7.23 | 8.21 | +10.05% | 83,794 | 65,044,526 |
| 2024-02-07 | 7.9 | 7.99 | 7.22 | 7.46 | -5.69% | 89,802 | 67,292,548 |
| 2024-02-06 | 7.73 | 8.25 | 7.35 | 7.91 | -2.83% | 68,464 | 52,486,467 |
| 2024-02-05 | 8.88 | 8.89 | 8.14 | 8.14 | -9.96% | 48,161 | 39,685,390 |
| 2024-02-02 | 9.49 | 9.75 | 8.69 | 9.04 | -5.14% | 41,058 | 37,600,548 |
| 2024-02-01 | 9.72 | 9.76 | 9.31 | 9.53 | -2.36% | 38,311 | 36,554,386 |
| 2024-01-31 | 10.36 | 10.43 | 9.7 | 9.76 | -6.51% | 43,379 | 43,291,639 |
| 2024-01-30 | 10.67 | 10.94 | 10.4 | 10.44 | -2.97% | 30,708 | 32,646,071 |
| 2024-01-29 | 11.36 | 11.39 | 10.7 | 10.76 | -4.36% | 33,656 | 36,919,449 |
| 2024-01-26 | 11.3 | 11.5 | 11.21 | 11.25 | -0.71% | 29,283 | 33,264,143 |
| 2024-01-25 | 11 | 11.37 | 10.92 | 11.33 | +2.44% | 33,664 | 37,671,896 |
| 2024-01-24 | 10.92 | 11.21 | 10.62 | 11.06 | +1.28% | 33,022 | 35,996,309 |
| 2024-01-23 | 11.04 | 11.04 | 10.57 | 10.92 | -0.36% | 37,222 | 40,220,234 |
| 2024-01-22 | 11.51 | 11.66 | 10.9 | 10.96 | -6% | 30,401 | 34,352,052 |
| 2024-01-19 | 11.75 | 12 | 11.64 | 11.66 | -1.02% | 25,164 | 29,630,849 |
| 2024-01-18 | 11.89 | 11.96 | 11.48 | 11.78 | -1.51% | 41,694 | 48,704,315 |
| 2024-01-17 | 12.24 | 12.37 | 11.96 | 11.96 | -2.21% | 24,464 | 29,755,720 |
| 2024-01-16 | 12.3 | 12.36 | 12.01 | 12.23 | -0.73% | 27,891 | 33,917,487 |
| 2024-01-15 | 12.45 | 12.45 | 12.13 | 12.32 | +0.41% | 41,074 | 50,510,876 |
| 2024-01-12 | 12.51 | 12.62 | 12.26 | 12.27 | -1.76% | 46,625 | 57,922,643 |
| 2024-01-11 | 11.88 | 12.66 | 11.74 | 12.49 | +2.71% | 111,006 | 136,654,020 |
| 2024-01-10 | 13.02 | 13.68 | 12.12 | 12.16 | -2.25% | 156,668 | 202,861,600 |
| 2024-01-09 | 12.45 | 12.77 | 12.4 | 12.44 | -0.08% | 21,498 | 27,016,032 |
| 2024-01-08 | 12.87 | 12.87 | 12.43 | 12.45 | -2.35% | 20,054 | 25,291,036 |
| 2024-01-05 | 13.05 | 13.11 | 12.68 | 12.75 | -1.77% | 24,899 | 32,009,081 |
| 2024-01-04 | 13.03 | 13.14 | 12.86 | 12.98 | -0.99% | 32,890 | 42,637,525 |
| 2024-01-03 | 12.83 | 13.25 | 12.76 | 13.11 | +2.18% | 58,736 | 76,908,572 |
| 2024-01-02 | 12.52 | 13 | 12.51 | 12.83 | +2.56% | 34,251 | 43,870,083 |
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：