股票概览
12.99
-3.42%
-0.46
13.28
开盘价
13.28
最高价
12.85
最低价
54,983
成交量
数据更新至: 2024-03-29
技术指标
12.93
MA5 (5日均线)
12.72
MA10 (10日均线)
12.22
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 | 13.28 | 13.28 | 12.85 | 12.99 | -3.42% | 54,983 | 71,448,666 |
| 2024-03-28 | 13.44 | 13.86 | 12.9 | 13.45 | -0.74% | 106,155 | 140,560,262 |
| 2024-03-27 | 12.24 | 13.55 | 12.21 | 13.55 | +9.98% | 67,322 | 88,512,066 |
| 2024-03-26 | 12.24 | 12.41 | 12.17 | 12.32 | 0% | 13,863 | 17,018,840 |
| 2024-03-25 | 12.4 | 12.58 | 12.29 | 12.32 | -1.6% | 13,666 | 16,964,770 |
| 2024-03-22 | 12.77 | 12.84 | 12.39 | 12.52 | -1.88% | 16,113 | 20,256,936 |
| 2024-03-21 | 12.64 | 12.85 | 12.57 | 12.76 | +1.19% | 21,661 | 27,549,768 |
| 2024-03-20 | 12.41 | 12.63 | 12.38 | 12.61 | +1.37% | 12,325 | 15,420,375 |
| 2024-03-19 | 12.16 | 12.54 | 12.16 | 12.44 | +1.88% | 22,833 | 28,352,805 |
| 2024-03-18 | 12.2 | 12.23 | 12 | 12.21 | +1.75% | 15,502 | 18,798,985 |
| 2024-03-15 | 11.79 | 12 | 11.76 | 12 | +1.44% | 15,426 | 18,336,624 |
| 2024-03-14 | 11.96 | 12.05 | 11.68 | 11.83 | -1% | 17,579 | 20,864,231 |
| 2024-03-13 | 11.91 | 11.99 | 11.76 | 11.95 | +0.34% | 10,994 | 13,072,665 |
| 2024-03-12 | 11.72 | 11.92 | 11.64 | 11.91 | +1.79% | 20,367 | 24,105,173 |
| 2024-03-11 | 11.66 | 11.76 | 11.51 | 11.7 | +0.43% | 13,877 | 16,139,850 |
| 2024-03-08 | 11.4 | 11.68 | 11.4 | 11.65 | +1.13% | 13,246 | 15,333,204 |
| 2024-03-07 | 11.5 | 11.69 | 11.38 | 11.52 | -0.09% | 11,904 | 13,766,868 |
| 2024-03-06 | 11.42 | 11.64 | 11.21 | 11.53 | +0.87% | 15,308 | 17,466,076 |
| 2024-03-05 | 11.98 | 11.98 | 11.36 | 11.43 | -2.81% | 15,496 | 17,909,780 |
| 2024-03-04 | 12.09 | 12.28 | 11.66 | 11.76 | -2.33% | 17,526 | 20,660,963 |
| 2024-03-01 | 12.19 | 12.25 | 11.9 | 12.04 | -1.23% | 14,571 | 17,508,052 |
| 2024-02-29 | 12.01 | 12.31 | 11.84 | 12.19 | +0.99% | 18,733 | 22,742,145 |
| 2024-02-28 | 12.59 | 12.8 | 12.07 | 12.07 | -3.82% | 37,137 | 45,765,823 |
| 2024-02-27 | 12.08 | 12.56 | 11.79 | 12.55 | +4.15% | 17,906 | 22,032,351 |
| 2024-02-26 | 11.7 | 12.15 | 11.56 | 12.05 | +2.99% | 23,394 | 27,779,128 |
| 2024-02-23 | 11.3 | 11.74 | 11.3 | 11.7 | +3.45% | 19,143 | 22,063,577 |
| 2024-02-22 | 11.07 | 11.35 | 10.99 | 11.31 | +2.17% | 17,791 | 19,972,347 |
| 2024-02-21 | 10.88 | 11.29 | 10.8 | 11.07 | +1.93% | 25,872 | 28,745,563 |
| 2024-02-20 | 10.73 | 11.05 | 10.39 | 10.86 | +0.74% | 25,088 | 27,014,283 |
| 2024-02-19 | 10.5 | 10.94 | 10.3 | 10.78 | +4.05% | 46,869 | 50,055,968 |
| 2024-02-08 | 9.48 | 10.36 | 9.15 | 10.36 | +9.98% | 49,030 | 48,091,249 |
| 2024-02-07 | 9.46 | 9.73 | 8.89 | 9.42 | -1.88% | 60,428 | 55,210,515 |
| 2024-02-06 | 9.7 | 9.96 | 8.87 | 9.6 | -2.64% | 47,830 | 44,556,209 |
| 2024-02-05 | 10.76 | 10.95 | 9.86 | 9.86 | -9.95% | 38,384 | 38,495,337 |
| 2024-02-02 | 11.74 | 11.92 | 10.6 | 10.95 | -6.81% | 26,521 | 29,745,454 |
| 2024-02-01 | 11.59 | 11.85 | 11.25 | 11.75 | -0.42% | 25,809 | 29,891,070 |
| 2024-01-31 | 12.44 | 12.59 | 11.66 | 11.8 | -5.14% | 24,601 | 29,656,573 |
| 2024-01-30 | 12.99 | 13.19 | 12.41 | 12.44 | -6.11% | 21,593 | 27,467,589 |
| 2024-01-29 | 13.77 | 13.96 | 13.18 | 13.25 | -3.71% | 22,806 | 30,629,736 |
| 2024-01-26 | 14.2 | 14.43 | 13.75 | 13.76 | -3.37% | 21,013 | 29,528,957 |
| 2024-01-25 | 14.1 | 14.27 | 13.75 | 14.24 | +0.99% | 24,149 | 33,891,496 |
| 2024-01-24 | 13.81 | 14.47 | 13.54 | 14.1 | +1.59% | 33,238 | 46,616,251 |
| 2024-01-23 | 13.8 | 13.95 | 13.25 | 13.88 | -1.56% | 46,007 | 62,744,983 |
| 2024-01-22 | 15.15 | 15.55 | 13.87 | 14.1 | -6% | 68,436 | 101,960,120 |
| 2024-01-19 | 14.85 | 15.48 | 14.84 | 15 | +0.87% | 58,064 | 87,801,729 |
| 2024-01-18 | 14.8 | 15.17 | 14.21 | 14.87 | -1.98% | 70,233 | 103,199,562 |
| 2024-01-17 | 15.08 | 16.2 | 14.92 | 15.17 | +0.6% | 66,372 | 102,906,695 |
| 2024-01-16 | 15.19 | 15.23 | 14.82 | 15.08 | -0.66% | 14,776 | 22,170,565 |
| 2024-01-15 | 15.1 | 15.3 | 15.04 | 15.18 | 0% | 13,206 | 20,009,288 |
| 2024-01-12 | 14.97 | 15.29 | 14.95 | 15.18 | +0.93% | 16,082 | 24,394,111 |
| 2024-01-11 | 14.92 | 15.05 | 14.8 | 15.04 | +0.87% | 9,411 | 14,073,539 |
| 2024-01-10 | 14.96 | 15.11 | 14.82 | 14.91 | -0.27% | 11,335 | 16,943,049 |
| 2024-01-09 | 14.86 | 15.12 | 14.79 | 14.95 | +1.08% | 12,401 | 18,537,308 |
| 2024-01-08 | 14.99 | 15.03 | 14.65 | 14.79 | -1.4% | 11,357 | 16,894,180 |
| 2024-01-05 | 15.2 | 15.27 | 14.9 | 15 | -1.38% | 10,411 | 15,687,616 |
| 2024-01-04 | 14.99 | 15.22 | 14.89 | 15.21 | +1.47% | 12,999 | 19,612,785 |
| 2024-01-03 | 15.11 | 15.13 | 14.85 | 14.99 | -0.86% | 10,006 | 14,946,677 |
| 2024-01-02 | 14.76 | 15.13 | 14.76 | 15.12 | +2.86% | 12,123 | 18,195,111 |
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：