股票概览
12.59
-3.45%
-0.45
12.92
开盘价
13.02
最高价
12.5
最低价
389,123
成交量
数据更新至: 2024-03-29
技术指标
12.99
MA5 (5日均线)
12.77
MA10 (10日均线)
11.59
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 | 12.92 | 13.02 | 12.5 | 12.59 | -3.45% | 389,123 | 494,126,373 |
| 2024-03-28 | 12.67 | 13.3 | 12.65 | 13.04 | +0.69% | 498,869 | 651,371,002 |
| 2024-03-27 | 12.85 | 13.6 | 12.6 | 12.95 | +0.62% | 626,838 | 819,537,762 |
| 2024-03-26 | 13.5 | 13.98 | 12.63 | 12.87 | -4.67% | 703,211 | 926,928,594 |
| 2024-03-25 | 15.33 | 15.58 | 13.5 | 13.5 | -6.83% | 1,166,299 | 1,725,801,122 |
| 2024-03-22 | 12.5 | 14.49 | 12.4 | 14.49 | +10.02% | 719,500 | 1,019,533,480 |
| 2024-03-21 | 12.78 | 13.4 | 12.28 | 13.17 | +7.33% | 700,744 | 895,396,411 |
| 2024-03-20 | 12.09 | 12.79 | 11.71 | 12.27 | +2.76% | 644,642 | 782,462,337 |
| 2024-03-19 | 11.94 | 11.94 | 11.94 | 11.94 | +10.05% | 96,686 | 115,442,953 |
| 2024-03-18 | 10.5 | 10.88 | 10.5 | 10.85 | +3.24% | 172,910 | 185,736,822 |
| 2024-03-15 | 10.43 | 10.56 | 10.37 | 10.51 | +0.57% | 113,208 | 118,597,581 |
| 2024-03-14 | 10.76 | 10.78 | 10.37 | 10.45 | -4.48% | 241,279 | 254,443,870 |
| 2024-03-13 | 10.36 | 11.3 | 10.33 | 10.94 | +5.5% | 335,999 | 365,080,298 |
| 2024-03-12 | 10.45 | 10.48 | 10.23 | 10.37 | -0.86% | 126,902 | 131,272,227 |
| 2024-03-11 | 10.38 | 10.56 | 10.3 | 10.46 | +0.1% | 141,256 | 147,403,162 |
| 2024-03-08 | 10.06 | 10.46 | 10.06 | 10.45 | +3.77% | 183,357 | 188,925,914 |
| 2024-03-07 | 10.21 | 10.3 | 10.05 | 10.07 | -1.47% | 115,780 | 117,759,067 |
| 2024-03-06 | 10.22 | 10.34 | 10.08 | 10.22 | -1.16% | 160,538 | 164,057,583 |
| 2024-03-05 | 10.2 | 10.51 | 10.15 | 10.34 | +1.17% | 244,277 | 252,683,552 |
| 2024-03-04 | 10.15 | 10.28 | 9.97 | 10.22 | +0.2% | 147,477 | 149,789,689 |
| 2024-03-01 | 10.15 | 10.24 | 10.02 | 10.2 | 0% | 163,387 | 165,685,599 |
| 2024-02-29 | 9.85 | 10.37 | 9.79 | 10.2 | +3.24% | 193,728 | 195,886,271 |
| 2024-02-28 | 10.29 | 10.52 | 9.86 | 9.88 | -3.52% | 246,028 | 250,614,001 |
| 2024-02-27 | 9.94 | 10.24 | 9.88 | 10.24 | +2.3% | 182,883 | 184,368,452 |
| 2024-02-26 | 9.98 | 10.16 | 9.79 | 10.01 | +0.1% | 187,333 | 186,652,921 |
| 2024-02-23 | 9.99 | 10.04 | 9.81 | 10 | +0.1% | 207,307 | 206,076,950 |
| 2024-02-22 | 9.65 | 10.17 | 9.64 | 9.99 | +2.57% | 254,599 | 252,006,883 |
| 2024-02-21 | 9.6 | 10 | 9.4 | 9.74 | -3.28% | 342,066 | 333,689,358 |
| 2024-02-20 | 9.45 | 10.45 | 9.25 | 10.07 | +6% | 354,668 | 352,301,016 |
| 2024-02-19 | 9.19 | 9.51 | 9.18 | 9.5 | +4.28% | 171,982 | 162,054,282 |
| 2024-02-08 | 8.75 | 9.26 | 8.75 | 9.11 | +5.2% | 194,127 | 175,981,249 |
| 2024-02-07 | 8.52 | 8.9 | 8.48 | 8.66 | +1.29% | 165,722 | 143,938,256 |
| 2024-02-06 | 8 | 8.7 | 7.69 | 8.55 | +5.43% | 185,405 | 152,379,218 |
| 2024-02-05 | 8.68 | 8.79 | 7.97 | 8.11 | -8.47% | 203,436 | 168,840,676 |
| 2024-02-02 | 8.96 | 9.49 | 8.6 | 8.86 | -2.42% | 191,734 | 174,658,253 |
| 2024-02-01 | 9.26 | 9.35 | 8.92 | 9.08 | -3.92% | 213,485 | 194,745,802 |
| 2024-01-31 | 9.3 | 9.84 | 9.27 | 9.45 | +0.53% | 219,503 | 211,022,531 |
| 2024-01-30 | 9.51 | 9.81 | 9.39 | 9.4 | -2.39% | 121,131 | 115,664,593 |
| 2024-01-29 | 9.78 | 9.82 | 9.55 | 9.63 | -1.73% | 158,533 | 153,269,883 |
| 2024-01-26 | 9.78 | 10.05 | 9.66 | 9.8 | +1.45% | 201,564 | 198,763,865 |
| 2024-01-25 | 9.11 | 9.74 | 9.04 | 9.66 | +6.86% | 185,598 | 175,887,260 |
| 2024-01-24 | 8.95 | 9.09 | 8.71 | 9.04 | +1.57% | 89,629 | 79,864,425 |
| 2024-01-23 | 8.49 | 8.92 | 8.49 | 8.9 | +3.73% | 109,887 | 96,156,433 |
| 2024-01-22 | 9.19 | 9.22 | 8.47 | 8.58 | -6.43% | 121,909 | 107,609,053 |
| 2024-01-19 | 9.11 | 9.38 | 9.1 | 9.17 | +0.22% | 97,910 | 90,740,726 |
| 2024-01-18 | 9.12 | 9.22 | 8.86 | 9.15 | 0% | 105,398 | 95,112,953 |
| 2024-01-17 | 9.37 | 9.4 | 9.15 | 9.15 | -2.76% | 70,947 | 65,924,957 |
| 2024-01-16 | 9.51 | 9.51 | 9.28 | 9.41 | -0.84% | 79,426 | 74,524,005 |
| 2024-01-15 | 9.46 | 9.62 | 9.37 | 9.49 | +0.42% | 65,019 | 61,737,855 |
| 2024-01-12 | 9.59 | 9.68 | 9.43 | 9.45 | -1.77% | 76,881 | 73,417,972 |
| 2024-01-11 | 9.42 | 9.67 | 9.38 | 9.62 | +2.12% | 89,672 | 85,917,305 |
| 2024-01-10 | 9.57 | 9.57 | 9.31 | 9.42 | -1.67% | 83,523 | 78,745,587 |
| 2024-01-09 | 9.54 | 9.71 | 9.45 | 9.58 | 0% | 96,459 | 92,361,879 |
| 2024-01-08 | 9.71 | 9.78 | 9.55 | 9.58 | -1.64% | 90,505 | 87,329,113 |
| 2024-01-05 | 10 | 10.08 | 9.65 | 9.74 | -2.31% | 125,634 | 123,594,627 |
| 2024-01-04 | 10.02 | 10.02 | 9.73 | 9.97 | +0.3% | 141,770 | 140,501,544 |
| 2024-01-03 | 9.76 | 10.04 | 9.6 | 9.94 | +1.84% | 191,413 | 189,534,037 |
| 2024-01-02 | 9.79 | 9.99 | 9.69 | 9.76 | +0.31% | 171,010 | 167,551,821 |
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：