股票概览
12.55
+0.8%
+0.1
12.48
开盘价
12.55
最高价
12.38
最低价
79,531
成交量
数据更新至: 2024-03-29
技术指标
12.52
MA5 (5日均线)
13.03
MA10 (10日均线)
13.40
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 | 12.48 | 12.55 | 12.38 | 12.55 | +0.8% | 79,531 | 99,227,527 |
| 2024-03-28 | 12.37 | 12.7 | 12.35 | 12.45 | +1.55% | 143,332 | 179,454,883 |
| 2024-03-27 | 12.52 | 12.68 | 12.23 | 12.26 | -2.31% | 115,322 | 143,868,730 |
| 2024-03-26 | 12.68 | 12.82 | 12.46 | 12.55 | -1.72% | 151,471 | 190,374,549 |
| 2024-03-25 | 13.05 | 13.25 | 12.76 | 12.77 | -2.44% | 105,987 | 137,638,239 |
| 2024-03-22 | 13.51 | 13.53 | 13.03 | 13.09 | -3.11% | 141,137 | 186,219,929 |
| 2024-03-21 | 13.7 | 13.74 | 13.5 | 13.51 | -1.17% | 112,029 | 152,471,949 |
| 2024-03-20 | 13.55 | 13.7 | 13.38 | 13.67 | +0.81% | 118,289 | 160,297,318 |
| 2024-03-19 | 13.87 | 13.88 | 13.56 | 13.56 | -2.38% | 143,931 | 197,368,826 |
| 2024-03-18 | 13.83 | 13.9 | 13.63 | 13.89 | +0.22% | 161,700 | 223,058,863 |
| 2024-03-15 | 13.76 | 14.04 | 13.62 | 13.86 | +0.29% | 133,192 | 184,073,538 |
| 2024-03-14 | 14.07 | 14.22 | 13.72 | 13.82 | +0.58% | 218,345 | 304,039,853 |
| 2024-03-13 | 13.81 | 13.88 | 13.58 | 13.74 | -0.51% | 122,981 | 168,580,582 |
| 2024-03-12 | 13.59 | 13.97 | 13.58 | 13.81 | +1.25% | 176,924 | 244,028,200 |
| 2024-03-11 | 13.22 | 13.66 | 13.12 | 13.64 | +2.79% | 208,250 | 278,224,341 |
| 2024-03-08 | 13.46 | 13.68 | 12.94 | 13.27 | -1.85% | 218,693 | 289,126,075 |
| 2024-03-07 | 13.76 | 13.92 | 13.51 | 13.52 | -2.66% | 118,580 | 162,624,355 |
| 2024-03-06 | 13.95 | 14.05 | 13.68 | 13.89 | +0.07% | 124,005 | 171,991,061 |
| 2024-03-05 | 14.02 | 14.12 | 13.83 | 13.88 | -2.05% | 150,944 | 210,370,050 |
| 2024-03-04 | 13.96 | 14.55 | 13.9 | 14.17 | +1.14% | 211,632 | 299,896,289 |
| 2024-03-01 | 14.02 | 14.16 | 13.75 | 14.01 | +0.21% | 171,313 | 239,162,136 |
| 2024-02-29 | 13.42 | 14.1 | 13.42 | 13.98 | +3.4% | 267,538 | 369,689,563 |
| 2024-02-28 | 13.85 | 14.25 | 13.51 | 13.52 | -1.89% | 237,562 | 331,955,446 |
| 2024-02-27 | 13.62 | 13.78 | 13.5 | 13.78 | +1.17% | 143,430 | 195,139,849 |
| 2024-02-26 | 13.56 | 13.88 | 13.41 | 13.62 | +0.29% | 146,529 | 199,932,617 |
| 2024-02-23 | 13.64 | 13.64 | 13.25 | 13.58 | -0.73% | 148,536 | 199,689,153 |
| 2024-02-22 | 13.49 | 13.71 | 13.49 | 13.68 | +0.51% | 101,821 | 138,618,897 |
| 2024-02-21 | 13.4 | 13.92 | 13.23 | 13.61 | -0.8% | 165,221 | 225,318,184 |
| 2024-02-20 | 13.37 | 14.01 | 13.3 | 13.72 | +0.88% | 167,278 | 229,674,187 |
| 2024-02-19 | 13.95 | 13.95 | 13.31 | 13.6 | +0.74% | 208,430 | 283,835,232 |
| 2024-02-08 | 13.94 | 14.44 | 13.46 | 13.5 | +1.12% | 330,166 | 460,237,713 |
| 2024-02-07 | 12.68 | 13.35 | 12.38 | 13.35 | +9.97% | 219,311 | 288,583,195 |
| 2024-02-06 | 11 | 12.14 | 10.88 | 12.14 | +9.96% | 156,239 | 182,861,039 |
| 2024-02-05 | 11.51 | 11.58 | 10.66 | 11.04 | -3.92% | 175,667 | 194,804,084 |
| 2024-02-02 | 11.94 | 12.05 | 11.1 | 11.49 | -4.09% | 136,977 | 159,908,360 |
| 2024-02-01 | 12.15 | 12.29 | 11.92 | 11.98 | -1.4% | 116,386 | 140,750,781 |
| 2024-01-31 | 12.6 | 12.69 | 12.04 | 12.15 | -4.48% | 112,539 | 138,596,953 |
| 2024-01-30 | 12.88 | 13.1 | 12.69 | 12.72 | -1.7% | 67,710 | 87,120,328 |
| 2024-01-29 | 13.15 | 13.35 | 12.86 | 12.94 | -2.71% | 87,873 | 114,622,915 |
| 2024-01-26 | 13.7 | 13.83 | 13.19 | 13.3 | -2.85% | 82,948 | 112,007,499 |
| 2024-01-25 | 13.39 | 13.77 | 13.3 | 13.69 | +3.01% | 68,680 | 93,238,758 |
| 2024-01-24 | 13.35 | 13.56 | 12.82 | 13.29 | -0.45% | 86,221 | 113,518,032 |
| 2024-01-23 | 12.81 | 13.48 | 12.72 | 13.35 | +4.22% | 106,395 | 139,874,184 |
| 2024-01-22 | 13.63 | 13.68 | 12.77 | 12.81 | -5.74% | 104,671 | 138,303,926 |
| 2024-01-19 | 13.9 | 14.04 | 13.58 | 13.59 | -2.51% | 61,463 | 84,671,713 |
| 2024-01-18 | 13.65 | 13.98 | 13.43 | 13.94 | +1.75% | 106,055 | 144,659,743 |
| 2024-01-17 | 14.25 | 14.54 | 13.69 | 13.7 | -4.46% | 95,824 | 134,053,235 |
| 2024-01-16 | 14.36 | 14.44 | 14.09 | 14.34 | -0.35% | 78,947 | 112,704,455 |
| 2024-01-15 | 14.42 | 14.6 | 14.33 | 14.39 | -0.62% | 41,334 | 59,695,961 |
| 2024-01-12 | 14.65 | 14.73 | 14.48 | 14.48 | -1.16% | 41,046 | 59,857,285 |
| 2024-01-11 | 14.67 | 14.76 | 14.3 | 14.65 | +2.02% | 70,578 | 102,843,551 |
| 2024-01-10 | 14.63 | 14.76 | 14.3 | 14.36 | -1.98% | 57,444 | 83,457,965 |
| 2024-01-09 | 14.49 | 14.75 | 14.25 | 14.65 | +1.24% | 65,911 | 95,723,354 |
| 2024-01-08 | 14.91 | 14.92 | 14.47 | 14.47 | -3.34% | 68,378 | 100,007,313 |
| 2024-01-05 | 15.28 | 15.38 | 14.89 | 14.97 | -2.22% | 57,725 | 87,055,326 |
| 2024-01-04 | 15.45 | 15.45 | 15.22 | 15.31 | -0.65% | 38,863 | 59,439,063 |
| 2024-01-03 | 15.36 | 15.64 | 15.29 | 15.41 | -0.52% | 66,259 | 102,423,884 |
| 2024-01-02 | 15.42 | 15.6 | 15.23 | 15.49 | +0.65% | 71,462 | 110,364,370 |
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：