股票概览
13
+1.09%
+0.14
12.88
开盘价
13.04
最高价
12.79
最低价
26,485
成交量
数据更新至: 2024-03-29
技术指标
12.86
MA5 (5日均线)
13.33
MA10 (10日均线)
13.75
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 | 12.88 | 13.04 | 12.79 | 13 | +1.09% | 26,485 | 34,194,431 |
| 2024-03-28 | 12.51 | 13.04 | 12.41 | 12.86 | +2.88% | 46,255 | 59,258,773 |
| 2024-03-27 | 12.94 | 13.01 | 12.44 | 12.5 | -3.55% | 49,387 | 62,960,957 |
| 2024-03-26 | 13.06 | 13.09 | 12.81 | 12.96 | -0.31% | 34,409 | 44,601,508 |
| 2024-03-25 | 13.27 | 13.44 | 12.98 | 13 | -2.18% | 45,734 | 60,502,480 |
| 2024-03-22 | 13.74 | 13.75 | 13.22 | 13.29 | -3.28% | 49,077 | 65,770,800 |
| 2024-03-21 | 13.97 | 14.06 | 13.7 | 13.74 | -1.72% | 32,301 | 44,586,111 |
| 2024-03-20 | 13.95 | 14.04 | 13.82 | 13.98 | +0.79% | 36,670 | 51,106,527 |
| 2024-03-19 | 14.15 | 14.15 | 13.85 | 13.87 | -1.7% | 44,480 | 62,232,920 |
| 2024-03-18 | 14.15 | 14.18 | 14.01 | 14.11 | +0.21% | 43,721 | 61,578,424 |
| 2024-03-15 | 14 | 14.1 | 13.84 | 14.08 | +0.57% | 37,924 | 52,950,389 |
| 2024-03-14 | 14.31 | 14.35 | 13.9 | 14 | -1.55% | 35,377 | 49,886,822 |
| 2024-03-13 | 14.2 | 14.32 | 14.05 | 14.22 | +0.49% | 38,757 | 55,069,001 |
| 2024-03-12 | 14.2 | 14.33 | 13.99 | 14.15 | -0.49% | 36,741 | 51,861,208 |
| 2024-03-11 | 14.07 | 14.23 | 13.94 | 14.22 | +1.07% | 38,801 | 54,753,522 |
| 2024-03-08 | 14.11 | 14.21 | 13.98 | 14.07 | +0.07% | 32,293 | 45,355,691 |
| 2024-03-07 | 14.42 | 14.51 | 14.05 | 14.06 | -1.95% | 30,944 | 44,147,877 |
| 2024-03-06 | 14.16 | 14.53 | 14.08 | 14.34 | +0.77% | 33,750 | 48,348,884 |
| 2024-03-05 | 14.12 | 14.4 | 14.09 | 14.23 | -0.07% | 32,878 | 46,871,239 |
| 2024-03-04 | 14.4 | 14.42 | 13.98 | 14.24 | -1.18% | 64,457 | 90,983,638 |
| 2024-03-01 | 14.52 | 14.78 | 14.33 | 14.41 | -0.62% | 52,689 | 76,179,671 |
| 2024-02-29 | 13.77 | 14.5 | 13.73 | 14.5 | +5.61% | 76,865 | 109,768,586 |
| 2024-02-28 | 14.15 | 14.43 | 13.73 | 13.73 | -3.65% | 70,037 | 98,939,406 |
| 2024-02-27 | 14.15 | 14.25 | 13.9 | 14.25 | +0.71% | 57,891 | 81,523,394 |
| 2024-02-26 | 13.62 | 14.37 | 13.62 | 14.15 | +4.04% | 64,629 | 90,783,232 |
| 2024-02-23 | 13.49 | 13.65 | 13.24 | 13.6 | +1.27% | 43,587 | 58,694,415 |
| 2024-02-22 | 13.52 | 13.58 | 13.3 | 13.43 | +0.22% | 27,409 | 36,803,874 |
| 2024-02-21 | 13.28 | 14.03 | 13.22 | 13.4 | +0.45% | 60,047 | 81,747,261 |
| 2024-02-20 | 13.26 | 13.42 | 13.04 | 13.34 | +0.6% | 40,883 | 54,119,808 |
| 2024-02-19 | 13.88 | 13.88 | 13.01 | 13.26 | -2.86% | 74,466 | 98,740,502 |
| 2024-02-08 | 13.81 | 14.6 | 13.52 | 13.65 | +0.59% | 130,150 | 183,465,692 |
| 2024-02-07 | 12.56 | 13.58 | 12.52 | 13.57 | +7.27% | 106,106 | 140,799,953 |
| 2024-02-06 | 11.18 | 12.77 | 10.97 | 12.65 | +9.05% | 79,777 | 95,173,623 |
| 2024-02-05 | 11.8 | 11.8 | 10.6 | 11.6 | -2.27% | 82,493 | 91,483,492 |
| 2024-02-02 | 12.36 | 12.48 | 11.37 | 11.87 | -4.2% | 61,017 | 72,732,686 |
| 2024-02-01 | 12.6 | 12.62 | 12 | 12.39 | -1.27% | 56,763 | 70,114,521 |
| 2024-01-31 | 13.09 | 13.09 | 12.38 | 12.55 | -4.56% | 42,425 | 53,752,376 |
| 2024-01-30 | 13.2 | 13.6 | 13.04 | 13.15 | -2.38% | 31,144 | 41,381,298 |
| 2024-01-29 | 13.92 | 14.06 | 13.41 | 13.47 | -3.37% | 28,486 | 38,820,791 |
| 2024-01-26 | 14 | 14.11 | 13.85 | 13.94 | -0.43% | 19,949 | 27,867,657 |
| 2024-01-25 | 13.69 | 14.04 | 13.33 | 14 | +2.41% | 28,759 | 39,712,274 |
| 2024-01-24 | 13.44 | 13.78 | 13.21 | 13.67 | +1.86% | 33,775 | 45,667,100 |
| 2024-01-23 | 13.6 | 13.62 | 13.29 | 13.42 | -1.54% | 37,928 | 50,882,594 |
| 2024-01-22 | 14.38 | 14.51 | 13.43 | 13.63 | -5.02% | 41,046 | 56,887,819 |
| 2024-01-19 | 14.48 | 14.6 | 14.3 | 14.35 | -1.51% | 24,264 | 34,961,078 |
| 2024-01-18 | 14.65 | 14.84 | 14.13 | 14.57 | -0.88% | 44,213 | 63,742,006 |
| 2024-01-17 | 15.18 | 15.27 | 14.63 | 14.7 | -3.35% | 30,873 | 46,120,233 |
| 2024-01-16 | 15.4 | 15.45 | 15.08 | 15.21 | -1.23% | 26,734 | 40,741,042 |
| 2024-01-15 | 15.29 | 15.56 | 15.1 | 15.4 | +0.65% | 28,099 | 43,182,495 |
| 2024-01-12 | 15.2 | 15.56 | 15.17 | 15.3 | +0.07% | 28,760 | 44,234,930 |
| 2024-01-11 | 15.02 | 15.32 | 15 | 15.29 | +1.53% | 32,580 | 49,491,537 |
| 2024-01-10 | 15.21 | 15.4 | 15.05 | 15.06 | -1.76% | 29,237 | 44,354,520 |
| 2024-01-09 | 15.26 | 15.44 | 15.04 | 15.33 | +0.13% | 29,917 | 45,624,992 |
| 2024-01-08 | 15.51 | 15.55 | 15.2 | 15.31 | -2.42% | 45,259 | 69,445,824 |
| 2024-01-05 | 15.84 | 16.17 | 15.61 | 15.69 | -1.01% | 38,130 | 60,525,465 |
| 2024-01-04 | 16.05 | 16.05 | 15.71 | 15.85 | -1.61% | 31,445 | 49,775,879 |
| 2024-01-03 | 16.25 | 16.35 | 15.94 | 16.11 | -1.47% | 51,694 | 83,407,346 |
| 2024-01-02 | 15.7 | 16.68 | 15.62 | 16.35 | +3.74% | 90,086 | 146,386,271 |
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：