股票概览
10
-0.89%
-0.09
10.02
开盘价
10.12
最高价
9.89
最低价
46,107
成交量
数据更新至: 2024-03-29
技术指标
10.08
MA5 (5日均线)
10.43
MA10 (10日均线)
10.48
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 | 10.02 | 10.12 | 9.89 | 10 | -0.89% | 46,107 | 46,008,553 |
| 2024-03-28 | 9.82 | 10.2 | 9.77 | 10.09 | +3.81% | 79,953 | 80,415,311 |
| 2024-03-27 | 10.13 | 10.21 | 9.72 | 9.72 | -3.95% | 68,621 | 67,874,565 |
| 2024-03-26 | 10.49 | 10.52 | 9.97 | 10.12 | -3.34% | 81,842 | 83,319,797 |
| 2024-03-25 | 10.88 | 10.9 | 10.46 | 10.47 | -3.68% | 96,839 | 103,299,245 |
| 2024-03-22 | 10.7 | 10.98 | 10.69 | 10.87 | +1.12% | 118,171 | 128,382,226 |
| 2024-03-21 | 10.81 | 10.92 | 10.63 | 10.75 | -0.83% | 68,623 | 73,875,882 |
| 2024-03-20 | 10.69 | 10.88 | 10.54 | 10.84 | +2.07% | 75,941 | 81,433,265 |
| 2024-03-19 | 10.8 | 10.8 | 10.61 | 10.62 | -1.67% | 57,570 | 61,512,356 |
| 2024-03-18 | 10.61 | 10.8 | 10.55 | 10.8 | +2.47% | 71,936 | 76,862,864 |
| 2024-03-15 | 10.44 | 10.58 | 10.38 | 10.54 | +0.48% | 46,196 | 48,434,588 |
| 2024-03-14 | 10.69 | 10.69 | 10.38 | 10.49 | -1.5% | 58,764 | 61,746,475 |
| 2024-03-13 | 10.63 | 10.71 | 10.54 | 10.65 | +0.76% | 64,346 | 68,404,020 |
| 2024-03-12 | 10.53 | 10.75 | 10.44 | 10.57 | +0.67% | 65,442 | 69,319,782 |
| 2024-03-11 | 10.37 | 10.53 | 10.27 | 10.5 | +1.16% | 58,189 | 60,372,134 |
| 2024-03-08 | 10.33 | 10.44 | 10.23 | 10.38 | +0.29% | 43,581 | 45,072,138 |
| 2024-03-07 | 10.43 | 10.69 | 10.33 | 10.35 | -0.48% | 77,491 | 81,465,824 |
| 2024-03-06 | 10.52 | 10.62 | 10.32 | 10.4 | -1.42% | 91,696 | 95,459,830 |
| 2024-03-05 | 10.77 | 10.84 | 10.5 | 10.55 | -2.76% | 78,054 | 83,158,556 |
| 2024-03-04 | 10.97 | 11.08 | 10.76 | 10.85 | -1.63% | 65,519 | 71,363,041 |
| 2024-03-01 | 11.02 | 11.33 | 10.91 | 11.03 | -1.16% | 81,494 | 90,174,003 |
| 2024-02-29 | 10.4 | 11.17 | 10.38 | 11.16 | +6.39% | 101,367 | 110,360,431 |
| 2024-02-28 | 11.15 | 11.35 | 10.48 | 10.49 | -5.24% | 114,033 | 124,938,242 |
| 2024-02-27 | 10.77 | 11.1 | 10.75 | 11.07 | +1.75% | 68,333 | 74,874,291 |
| 2024-02-26 | 10.79 | 11.1 | 10.67 | 10.88 | +1.78% | 83,853 | 91,150,880 |
| 2024-02-23 | 10.63 | 10.71 | 10.45 | 10.69 | +1.23% | 63,769 | 67,608,691 |
| 2024-02-22 | 10.38 | 10.63 | 10.3 | 10.56 | +1.05% | 76,542 | 80,487,893 |
| 2024-02-21 | 10.4 | 10.78 | 10.32 | 10.45 | -1.04% | 85,190 | 89,981,791 |
| 2024-02-20 | 10.21 | 10.6 | 10.1 | 10.56 | +2.03% | 114,092 | 118,640,884 |
| 2024-02-19 | 10.56 | 10.67 | 9.99 | 10.35 | -4.08% | 215,427 | 220,704,153 |
| 2024-02-08 | 10.46 | 10.83 | 10.08 | 10.79 | +4.15% | 95,463 | 100,420,096 |
| 2024-02-07 | 10.06 | 10.67 | 10.01 | 10.36 | +2.47% | 108,678 | 113,608,878 |
| 2024-02-06 | 9.07 | 10.37 | 8.92 | 10.11 | +8.36% | 81,491 | 79,530,427 |
| 2024-02-05 | 9.62 | 9.62 | 8.62 | 9.33 | -4.01% | 113,980 | 104,483,707 |
| 2024-02-02 | 9.87 | 10.17 | 9.44 | 9.72 | -1.62% | 98,249 | 96,936,639 |
| 2024-02-01 | 9.79 | 10.2 | 9.68 | 9.88 | +0.82% | 83,467 | 83,070,104 |
| 2024-01-31 | 10.5 | 10.5 | 9.78 | 9.8 | -5.77% | 65,750 | 65,977,440 |
| 2024-01-30 | 10.58 | 10.9 | 10.3 | 10.4 | -3.26% | 53,723 | 56,929,402 |
| 2024-01-29 | 10.93 | 11.15 | 10.75 | 10.75 | -0.28% | 72,232 | 79,030,042 |
| 2024-01-26 | 11.09 | 11.21 | 10.72 | 10.78 | -3.14% | 74,317 | 81,083,231 |
| 2024-01-25 | 10.74 | 11.23 | 10.61 | 11.13 | +3.63% | 56,589 | 62,099,937 |
| 2024-01-24 | 10.95 | 11.05 | 10.33 | 10.74 | -1.47% | 58,582 | 62,419,500 |
| 2024-01-23 | 10.61 | 10.99 | 10.37 | 10.9 | +3.71% | 64,222 | 69,198,888 |
| 2024-01-22 | 11.28 | 11.32 | 10.51 | 10.51 | -7.07% | 70,058 | 76,105,011 |
| 2024-01-19 | 11.65 | 11.76 | 11.25 | 11.31 | -2.84% | 54,412 | 62,229,919 |
| 2024-01-18 | 11.2 | 11.67 | 11.2 | 11.64 | +3.01% | 64,674 | 73,810,834 |
| 2024-01-17 | 11.35 | 11.55 | 11.26 | 11.3 | -1.05% | 43,876 | 50,080,615 |
| 2024-01-16 | 11.3 | 11.48 | 11.13 | 11.42 | +0.53% | 56,993 | 64,431,645 |
| 2024-01-15 | 11.42 | 11.66 | 11.26 | 11.36 | -0.61% | 34,154 | 39,044,786 |
| 2024-01-12 | 11.61 | 11.78 | 11.43 | 11.43 | -1.64% | 39,716 | 45,918,772 |
| 2024-01-11 | 11.51 | 11.78 | 11.51 | 11.62 | +0.43% | 39,410 | 45,856,535 |
| 2024-01-10 | 11.7 | 11.87 | 11.43 | 11.57 | -1.36% | 51,231 | 59,528,601 |
| 2024-01-09 | 11.87 | 12.06 | 11.48 | 11.73 | -1.35% | 72,061 | 84,529,894 |
| 2024-01-08 | 12.28 | 12.28 | 11.69 | 11.89 | -3.25% | 61,988 | 73,782,542 |
| 2024-01-05 | 12.57 | 12.71 | 12.24 | 12.29 | -2.85% | 45,459 | 56,530,447 |
| 2024-01-04 | 12.52 | 12.75 | 12.32 | 12.65 | +0.48% | 57,929 | 72,411,419 |
| 2024-01-03 | 12.9 | 12.9 | 12.53 | 12.59 | -2.63% | 54,049 | 68,415,400 |
| 2024-01-02 | 13.06 | 13.1 | 12.8 | 12.93 | -1% | 53,993 | 69,621,721 |
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：