股票概览
12.89
+0.08%
+0.01
12.83
开盘价
12.9
最高价
12.76
最低价
1,142,306
成交量
数据更新至: 2024-03-29
技术指标
12.97
MA5 (5日均线)
13.37
MA10 (10日均线)
13.55
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 | 12.83 | 12.9 | 12.76 | 12.89 | +0.08% | 1,142,306 | 1,467,113,689 |
| 2024-03-28 | 12.76 | 13.06 | 12.76 | 12.88 | +0.7% | 1,507,826 | 1,944,636,648 |
| 2024-03-27 | 13.1 | 13.11 | 12.79 | 12.79 | -2.66% | 1,564,381 | 2,021,851,026 |
| 2024-03-26 | 13.15 | 13.25 | 13.02 | 13.14 | -0.23% | 1,442,902 | 1,894,022,199 |
| 2024-03-25 | 13.39 | 13.52 | 13.15 | 13.17 | -2.8% | 2,070,163 | 2,753,908,494 |
| 2024-03-22 | 13.79 | 13.8 | 13.55 | 13.55 | -2.1% | 2,143,480 | 2,922,991,373 |
| 2024-03-21 | 13.76 | 14.06 | 13.76 | 13.84 | +0.87% | 2,932,438 | 4,081,855,298 |
| 2024-03-20 | 13.69 | 13.78 | 13.62 | 13.72 | +0.07% | 1,545,079 | 2,116,508,952 |
| 2024-03-19 | 13.9 | 13.9 | 13.71 | 13.71 | -1.86% | 2,052,849 | 2,833,099,860 |
| 2024-03-18 | 13.7 | 14.07 | 13.67 | 13.97 | +2.27% | 3,225,804 | 4,487,742,244 |
| 2024-03-15 | 13.63 | 13.71 | 13.48 | 13.66 | +0.22% | 1,657,301 | 2,252,331,023 |
| 2024-03-14 | 13.72 | 13.87 | 13.54 | 13.63 | -1.02% | 1,640,365 | 2,246,901,580 |
| 2024-03-13 | 13.94 | 13.95 | 13.71 | 13.77 | -1.36% | 1,953,198 | 2,695,513,931 |
| 2024-03-12 | 13.85 | 14.08 | 13.78 | 13.96 | +1.23% | 2,887,106 | 4,015,299,440 |
| 2024-03-11 | 13.59 | 13.79 | 13.52 | 13.79 | +1.7% | 2,082,205 | 2,848,753,178 |
| 2024-03-08 | 13.58 | 13.66 | 13.46 | 13.56 | -0.07% | 1,344,551 | 1,821,455,960 |
| 2024-03-07 | 13.75 | 13.88 | 13.55 | 13.57 | -1.6% | 1,975,334 | 2,706,685,905 |
| 2024-03-06 | 13.73 | 13.98 | 13.7 | 13.79 | +0.36% | 1,858,425 | 2,571,065,823 |
| 2024-03-05 | 13.77 | 13.87 | 13.71 | 13.74 | -0.65% | 1,683,969 | 2,320,067,788 |
| 2024-03-04 | 13.95 | 13.97 | 13.75 | 13.83 | -1.21% | 1,943,817 | 2,690,056,343 |
| 2024-03-01 | 13.99 | 14.17 | 13.83 | 14 | -0.28% | 2,853,508 | 3,981,584,560 |
| 2024-02-29 | 13.63 | 14.07 | 13.6 | 14.04 | +2.93% | 3,145,819 | 4,363,296,798 |
| 2024-02-28 | 14.19 | 14.36 | 13.63 | 13.64 | -2.71% | 4,248,433 | 5,973,198,175 |
| 2024-02-27 | 13.75 | 14.03 | 13.7 | 14.02 | +3.47% | 3,461,022 | 4,794,110,364 |
| 2024-02-26 | 13.73 | 13.76 | 13.54 | 13.55 | -1.31% | 2,034,038 | 2,775,443,617 |
| 2024-02-23 | 13.75 | 13.82 | 13.65 | 13.73 | 0% | 2,053,785 | 2,819,493,490 |
| 2024-02-22 | 13.5 | 13.82 | 13.47 | 13.73 | +0.81% | 2,535,117 | 3,461,261,050 |
| 2024-02-21 | 13.23 | 14.09 | 13.17 | 13.62 | +2.1% | 4,185,012 | 5,741,236,315 |
| 2024-02-20 | 13.18 | 13.46 | 13.12 | 13.34 | +0.83% | 2,165,076 | 2,880,267,050 |
| 2024-02-19 | 13.35 | 13.35 | 13.03 | 13.23 | -0.3% | 1,991,514 | 2,625,167,735 |
| 2024-02-08 | 13.3 | 13.47 | 13.23 | 13.27 | +1.07% | 2,748,025 | 3,660,680,066 |
| 2024-02-07 | 13.04 | 13.27 | 13.02 | 13.13 | -0.53% | 2,872,257 | 3,776,896,748 |
| 2024-02-06 | 12.19 | 13.28 | 12.12 | 13.2 | +7.06% | 3,376,731 | 4,351,404,586 |
| 2024-02-05 | 12.3 | 12.63 | 11.83 | 12.33 | -0.96% | 2,862,609 | 3,513,090,693 |
| 2024-02-02 | 12.66 | 12.76 | 12.09 | 12.45 | -1.89% | 2,435,755 | 3,029,456,918 |
| 2024-02-01 | 12.42 | 12.89 | 12.41 | 12.69 | +1.68% | 2,008,944 | 2,550,873,039 |
| 2024-01-31 | 12.52 | 12.69 | 12.44 | 12.48 | -0.64% | 1,583,445 | 1,988,501,228 |
| 2024-01-30 | 12.72 | 12.9 | 12.54 | 12.56 | -2.03% | 1,592,304 | 2,027,490,823 |
| 2024-01-29 | 13.12 | 13.21 | 12.82 | 12.82 | -2.29% | 1,709,190 | 2,220,778,411 |
| 2024-01-26 | 13.25 | 13.36 | 13.09 | 13.12 | -1.72% | 2,395,878 | 3,166,067,646 |
| 2024-01-25 | 13.1 | 13.52 | 13.03 | 13.35 | +0.6% | 3,201,998 | 4,251,856,190 |
| 2024-01-24 | 12.8 | 13.38 | 12.55 | 13.27 | +4.41% | 3,567,731 | 4,621,885,112 |
| 2024-01-23 | 12.42 | 12.84 | 12.36 | 12.71 | +2.42% | 2,173,214 | 2,753,585,398 |
| 2024-01-22 | 12.67 | 12.78 | 12.3 | 12.41 | -2.28% | 2,034,770 | 2,568,074,046 |
| 2024-01-19 | 12.71 | 12.8 | 12.63 | 12.7 | -0.94% | 1,448,930 | 1,841,834,342 |
| 2024-01-18 | 12.32 | 12.88 | 12.28 | 12.82 | +3.14% | 2,794,326 | 3,512,233,016 |
| 2024-01-17 | 12.82 | 12.84 | 12.43 | 12.43 | -3.87% | 1,874,319 | 2,369,736,055 |
| 2024-01-16 | 12.79 | 12.96 | 12.6 | 12.93 | +0.78% | 1,813,376 | 2,318,335,345 |
| 2024-01-15 | 12.88 | 13.08 | 12.81 | 12.83 | -0.93% | 1,189,663 | 1,533,737,755 |
| 2024-01-12 | 13.1 | 13.17 | 12.95 | 12.95 | -1.67% | 1,277,011 | 1,668,870,712 |
| 2024-01-11 | 12.96 | 13.26 | 12.88 | 13.17 | +1.46% | 1,590,514 | 2,084,916,668 |
| 2024-01-10 | 13.03 | 13.19 | 12.91 | 12.98 | -0.92% | 1,119,933 | 1,461,625,820 |
| 2024-01-09 | 13.07 | 13.23 | 12.97 | 13.1 | +0.23% | 1,188,095 | 1,554,956,162 |
| 2024-01-08 | 13.21 | 13.34 | 13.03 | 13.07 | -1.58% | 1,419,888 | 1,867,603,033 |
| 2024-01-05 | 13.44 | 13.61 | 13.22 | 13.28 | -1.34% | 1,433,099 | 1,922,418,189 |
| 2024-01-04 | 13.7 | 13.71 | 13.4 | 13.46 | -1.82% | 1,374,692 | 1,855,462,567 |
| 2024-01-03 | 13.81 | 13.86 | 13.56 | 13.71 | -0.65% | 1,213,635 | 1,662,576,103 |
| 2024-01-02 | 14.04 | 14.05 | 13.79 | 13.8 | -1.71% | 1,064,376 | 1,477,596,644 |
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：