股票概览
13.72
-1.58%
-0.22
13.84
开盘价
13.87
最高价
13.49
最低价
207,161
成交量
数据更新至: 2024-03-29
技术指标
14.09
MA5 (5日均线)
14.41
MA10 (10日均线)
14.21
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 | 13.84 | 13.87 | 13.49 | 13.72 | -1.58% | 207,161 | 282,869,355 |
| 2024-03-28 | 13.38 | 14.19 | 13.3 | 13.94 | +3.72% | 320,125 | 444,680,646 |
| 2024-03-27 | 14.2 | 14.35 | 13.4 | 13.44 | -6.28% | 368,370 | 507,170,317 |
| 2024-03-26 | 14.96 | 15.27 | 14.16 | 14.34 | -4.4% | 490,008 | 715,196,984 |
| 2024-03-25 | 16.6 | 16.89 | 14.95 | 15 | -2.6% | 790,576 | 1,247,212,360 |
| 2024-03-22 | 14.83 | 15.53 | 14.38 | 15.4 | +3.49% | 676,952 | 1,019,965,871 |
| 2024-03-21 | 14.88 | 15.28 | 14.8 | 14.88 | +1.22% | 552,618 | 829,850,283 |
| 2024-03-20 | 14.27 | 14.75 | 14.25 | 14.7 | +2.73% | 385,495 | 562,614,241 |
| 2024-03-19 | 14.38 | 14.6 | 14.29 | 14.31 | -0.42% | 295,138 | 426,091,573 |
| 2024-03-18 | 14.15 | 14.38 | 14 | 14.37 | +2.06% | 252,942 | 360,012,299 |
| 2024-03-15 | 13.95 | 14.09 | 13.79 | 14.08 | +0.43% | 144,639 | 201,828,223 |
| 2024-03-14 | 14.13 | 14.13 | 13.73 | 14.02 | -1.13% | 219,491 | 306,657,587 |
| 2024-03-13 | 14.1 | 14.42 | 14.02 | 14.18 | +0.78% | 335,749 | 477,977,609 |
| 2024-03-12 | 14.1 | 14.2 | 13.83 | 14.07 | -0.07% | 228,143 | 320,291,274 |
| 2024-03-11 | 13.7 | 14.1 | 13.51 | 14.08 | +2.1% | 236,948 | 329,597,516 |
| 2024-03-08 | 13.41 | 13.85 | 13.32 | 13.79 | +2.53% | 190,411 | 259,124,933 |
| 2024-03-07 | 13.88 | 14.07 | 13.44 | 13.45 | -3.45% | 276,182 | 378,864,603 |
| 2024-03-06 | 13.89 | 14.18 | 13.76 | 13.93 | -0.78% | 224,924 | 313,823,635 |
| 2024-03-05 | 14.07 | 14.35 | 13.9 | 14.04 | -2.84% | 365,973 | 516,766,666 |
| 2024-03-04 | 14.21 | 14.69 | 13.65 | 14.45 | +1.76% | 454,585 | 641,512,709 |
| 2024-03-01 | 13.71 | 14.24 | 13.65 | 14.2 | +3.65% | 401,651 | 562,126,631 |
| 2024-02-29 | 13 | 13.74 | 12.95 | 13.7 | +4.58% | 311,376 | 420,930,601 |
| 2024-02-28 | 14.13 | 14.33 | 13 | 13.1 | -7.09% | 491,863 | 678,474,229 |
| 2024-02-27 | 13.41 | 14.1 | 13.33 | 14.1 | +4.52% | 376,735 | 520,506,660 |
| 2024-02-26 | 13.5 | 13.74 | 13.26 | 13.49 | -1.17% | 363,555 | 491,359,408 |
| 2024-02-23 | 13.45 | 13.69 | 13.19 | 13.65 | +1.94% | 405,472 | 547,171,756 |
| 2024-02-22 | 13.05 | 13.47 | 13.01 | 13.39 | +2.61% | 332,149 | 442,069,280 |
| 2024-02-21 | 12.85 | 13.45 | 12.73 | 13.05 | -2.1% | 444,286 | 583,847,107 |
| 2024-02-20 | 13.2 | 13.81 | 12.77 | 13.33 | +2.15% | 606,213 | 803,807,069 |
| 2024-02-19 | 12.66 | 13.05 | 12.3 | 13.05 | +10.03% | 420,818 | 535,723,286 |
| 2024-02-08 | 11.41 | 11.88 | 11.32 | 11.86 | +5.33% | 216,412 | 253,587,263 |
| 2024-02-07 | 11.01 | 11.58 | 10.96 | 11.26 | +3.21% | 234,987 | 266,277,111 |
| 2024-02-06 | 10.05 | 11.1 | 9.86 | 10.91 | +8.02% | 246,867 | 258,749,156 |
| 2024-02-05 | 10.95 | 11.02 | 10.02 | 10.1 | -9.25% | 272,077 | 280,496,675 |
| 2024-02-02 | 11.55 | 12 | 10.6 | 11.13 | -4.38% | 215,851 | 245,559,451 |
| 2024-02-01 | 11.7 | 11.98 | 11.3 | 11.64 | -0.51% | 184,898 | 214,858,518 |
| 2024-01-31 | 12.18 | 12.42 | 11.63 | 11.7 | -4.26% | 196,156 | 235,892,301 |
| 2024-01-30 | 12.59 | 12.74 | 12.19 | 12.22 | -3.4% | 106,240 | 132,305,894 |
| 2024-01-29 | 13.09 | 13.18 | 12.64 | 12.65 | -3.29% | 146,746 | 187,970,211 |
| 2024-01-26 | 13.17 | 13.45 | 13 | 13.08 | -0.76% | 180,991 | 238,870,349 |
| 2024-01-25 | 12.59 | 13.25 | 12.4 | 13.18 | +4.85% | 211,946 | 274,001,736 |
| 2024-01-24 | 12.52 | 12.6 | 12.01 | 12.57 | +0.96% | 154,449 | 190,185,476 |
| 2024-01-23 | 12.05 | 12.5 | 11.98 | 12.45 | +3.32% | 155,571 | 191,621,308 |
| 2024-01-22 | 12.88 | 12.99 | 11.95 | 12.05 | -6.95% | 174,607 | 217,205,694 |
| 2024-01-19 | 12.98 | 13.26 | 12.91 | 12.95 | -0.31% | 180,946 | 236,998,540 |
| 2024-01-18 | 12.9 | 13 | 12.51 | 12.99 | +0.46% | 197,525 | 251,521,111 |
| 2024-01-17 | 13.25 | 13.28 | 12.91 | 12.93 | -2.49% | 97,834 | 128,382,073 |
| 2024-01-16 | 13.41 | 13.42 | 13.03 | 13.26 | -1.27% | 139,257 | 183,321,373 |
| 2024-01-15 | 13.39 | 13.56 | 13.3 | 13.43 | -0.22% | 80,175 | 107,812,626 |
| 2024-01-12 | 13.75 | 13.9 | 13.46 | 13.46 | -2.6% | 125,633 | 171,021,876 |
| 2024-01-11 | 13.39 | 13.85 | 13.39 | 13.82 | +3.06% | 149,846 | 204,855,018 |
| 2024-01-10 | 13.67 | 13.7 | 13.36 | 13.41 | -2.47% | 126,233 | 170,208,464 |
| 2024-01-09 | 13.97 | 14.01 | 13.6 | 13.75 | 0% | 122,873 | 169,759,383 |
| 2024-01-08 | 14.12 | 14.15 | 13.75 | 13.75 | -2.69% | 146,144 | 203,216,640 |
| 2024-01-05 | 14.54 | 14.64 | 14.02 | 14.13 | -1.67% | 182,633 | 261,801,176 |
| 2024-01-04 | 14.52 | 14.56 | 14.12 | 14.37 | -1.44% | 145,363 | 208,625,307 |
| 2024-01-03 | 14.52 | 14.69 | 14.3 | 14.58 | +0.14% | 152,800 | 222,043,660 |
| 2024-01-02 | 14.68 | 14.92 | 14.52 | 14.56 | -0.95% | 182,321 | 267,596,323 |
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：