股票概览
10.48
+0.38%
+0.04
10.43
开盘价
10.58
最高价
10.19
最低价
28,630
成交量
数据更新至: 2024-03-29
技术指标
10.59
MA5 (5日均线)
11.11
MA10 (10日均线)
11.33
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 | 10.43 | 10.58 | 10.19 | 10.48 | +0.38% | 28,630 | 29,652,381 |
| 2024-03-28 | 10.25 | 10.71 | 10.2 | 10.44 | +2.05% | 49,064 | 51,338,737 |
| 2024-03-27 | 10.76 | 10.77 | 10.22 | 10.23 | -4.75% | 29,609 | 30,909,542 |
| 2024-03-26 | 11.02 | 11.14 | 10.59 | 10.74 | -2.81% | 38,069 | 41,111,037 |
| 2024-03-25 | 11.51 | 11.54 | 11.04 | 11.05 | -4.25% | 32,072 | 36,141,843 |
| 2024-03-22 | 11.58 | 11.7 | 11.2 | 11.54 | -0.35% | 39,353 | 44,954,679 |
| 2024-03-21 | 11.74 | 11.86 | 11.3 | 11.58 | -1.95% | 48,690 | 56,376,520 |
| 2024-03-20 | 11.62 | 12.15 | 11.6 | 11.81 | +1.81% | 53,408 | 63,319,224 |
| 2024-03-19 | 11.56 | 11.89 | 11.46 | 11.6 | -0.17% | 50,068 | 58,390,388 |
| 2024-03-18 | 11.57 | 11.7 | 11.4 | 11.62 | +1.48% | 59,825 | 69,156,261 |
| 2024-03-15 | 11.47 | 11.61 | 11.1 | 11.45 | -3.13% | 73,772 | 83,298,266 |
| 2024-03-14 | 12 | 12.12 | 11.47 | 11.82 | -1.17% | 46,154 | 54,235,604 |
| 2024-03-13 | 11.87 | 12.22 | 11.73 | 11.96 | +1.87% | 42,670 | 51,066,255 |
| 2024-03-12 | 11.84 | 11.94 | 11.6 | 11.74 | -0.84% | 32,941 | 38,774,138 |
| 2024-03-11 | 11.45 | 11.96 | 11.26 | 11.84 | +2.69% | 57,534 | 67,485,045 |
| 2024-03-08 | 11.3 | 11.57 | 11.19 | 11.53 | +2.4% | 39,867 | 45,598,229 |
| 2024-03-07 | 11.16 | 12 | 11.11 | 11.26 | +1.08% | 66,450 | 76,503,047 |
| 2024-03-06 | 11.04 | 11.34 | 10.84 | 11.14 | -0.18% | 38,130 | 42,306,165 |
| 2024-03-05 | 11.39 | 11.47 | 11 | 11.16 | -3.38% | 61,362 | 69,113,117 |
| 2024-03-04 | 11.09 | 11.8 | 10.91 | 11.55 | +4.52% | 98,945 | 112,638,964 |
| 2024-03-01 | 10.57 | 11.05 | 10.5 | 11.05 | +3.46% | 51,393 | 55,962,097 |
| 2024-02-29 | 10.05 | 10.69 | 10.04 | 10.68 | +5.74% | 54,280 | 56,309,432 |
| 2024-02-28 | 11.08 | 11.22 | 10.05 | 10.1 | -9.01% | 86,782 | 92,722,748 |
| 2024-02-27 | 10.62 | 11.11 | 10.41 | 11.1 | +4.23% | 55,156 | 60,181,032 |
| 2024-02-26 | 10.5 | 10.85 | 10.4 | 10.65 | +0.47% | 47,814 | 50,869,933 |
| 2024-02-23 | 10.2 | 10.65 | 10.2 | 10.6 | +3.52% | 49,237 | 51,781,754 |
| 2024-02-22 | 10.14 | 10.43 | 10.08 | 10.24 | +1.59% | 36,651 | 37,530,270 |
| 2024-02-21 | 9.9 | 10.43 | 9.82 | 10.08 | -0.98% | 63,212 | 64,262,424 |
| 2024-02-20 | 10.45 | 10.45 | 9.94 | 10.18 | -3.23% | 78,761 | 80,085,262 |
| 2024-02-19 | 9.88 | 10.66 | 9.69 | 10.52 | +5.2% | 84,342 | 86,540,513 |
| 2024-02-08 | 8.54 | 10.03 | 8.15 | 10 | +19.62% | 92,350 | 84,728,992 |
| 2024-02-07 | 8.78 | 9.04 | 8.21 | 8.36 | -2.68% | 60,989 | 52,447,666 |
| 2024-02-06 | 7.96 | 8.87 | 7.77 | 8.59 | +6.05% | 60,896 | 50,262,736 |
| 2024-02-05 | 9 | 9.02 | 7.89 | 8.1 | -11.18% | 78,993 | 65,932,129 |
| 2024-02-02 | 9.85 | 10.06 | 8.85 | 9.12 | -5.88% | 60,496 | 56,556,497 |
| 2024-02-01 | 9.74 | 9.92 | 9.41 | 9.69 | -1.52% | 51,196 | 49,590,076 |
| 2024-01-31 | 10.37 | 10.37 | 9.78 | 9.84 | -4.37% | 32,368 | 32,561,155 |
| 2024-01-30 | 10.61 | 10.9 | 10.26 | 10.29 | -4.1% | 34,091 | 35,726,208 |
| 2024-01-29 | 11.04 | 11.15 | 10.68 | 10.73 | -2.81% | 49,898 | 54,125,328 |
| 2024-01-26 | 11.25 | 11.25 | 10.71 | 11.04 | -1.87% | 86,109 | 94,943,871 |
| 2024-01-25 | 10.45 | 11.33 | 10.24 | 11.25 | +10.84% | 98,322 | 107,087,261 |
| 2024-01-24 | 10.4 | 10.51 | 9.9 | 10.15 | -1.55% | 67,210 | 68,270,523 |
| 2024-01-23 | 10.23 | 10.36 | 10.02 | 10.31 | +0.59% | 46,362 | 47,262,445 |
| 2024-01-22 | 11 | 11 | 10.14 | 10.25 | -6.39% | 71,311 | 75,391,175 |
| 2024-01-19 | 11.3 | 11.3 | 10.85 | 10.95 | -3.01% | 34,882 | 38,447,901 |
| 2024-01-18 | 11.25 | 11.32 | 10.83 | 11.29 | -0.09% | 34,372 | 38,050,250 |
| 2024-01-17 | 11.51 | 11.59 | 11.28 | 11.3 | -2.25% | 27,939 | 32,006,263 |
| 2024-01-16 | 11.6 | 11.7 | 11.36 | 11.56 | -0.34% | 43,422 | 49,747,268 |
| 2024-01-15 | 11.74 | 11.81 | 11.43 | 11.6 | -1.69% | 57,461 | 66,712,831 |
| 2024-01-12 | 12.15 | 12.31 | 11.78 | 11.8 | -2.24% | 36,926 | 44,233,614 |
| 2024-01-11 | 11.89 | 12.16 | 11.67 | 12.07 | +1.6% | 18,191 | 21,837,688 |
| 2024-01-10 | 11.97 | 12.15 | 11.77 | 11.88 | -0.83% | 23,915 | 28,579,364 |
| 2024-01-09 | 11.86 | 12.17 | 11.77 | 11.98 | +0.17% | 35,664 | 42,621,775 |
| 2024-01-08 | 12 | 12.6 | 11.9 | 11.96 | -4.7% | 53,009 | 64,025,368 |
| 2024-01-05 | 12.83 | 12.94 | 12.49 | 12.55 | -2.56% | 24,450 | 30,925,520 |
| 2024-01-04 | 12.98 | 13.02 | 12.78 | 12.88 | -0.46% | 19,035 | 24,557,731 |
| 2024-01-03 | 13 | 13.14 | 12.7 | 12.94 | -0.84% | 19,392 | 24,974,337 |
| 2024-01-02 | 13.2 | 13.47 | 13.03 | 13.05 | -1.06% | 27,068 | 35,691,214 |
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：