股票概览
13.72
+3.63%
+0.48
13.3
开盘价
13.77
最高价
13.27
最低价
27,170
成交量
数据更新至: 2024-03-29
技术指标
13.47
MA5 (5日均线)
13.91
MA10 (10日均线)
14.07
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 | 13.3 | 13.77 | 13.27 | 13.72 | +3.63% | 27,170 | 36,878,691 |
| 2024-03-28 | 13.05 | 13.43 | 13.05 | 13.24 | +1.46% | 23,797 | 31,583,214 |
| 2024-03-27 | 13.51 | 13.69 | 13.05 | 13.05 | -4.74% | 44,584 | 59,240,867 |
| 2024-03-26 | 13.68 | 13.85 | 13.44 | 13.7 | +0.59% | 25,764 | 35,169,933 |
| 2024-03-25 | 13.94 | 14.06 | 13.62 | 13.62 | -2.44% | 20,544 | 28,465,488 |
| 2024-03-22 | 14.22 | 14.36 | 13.69 | 13.96 | -1.62% | 44,067 | 61,548,832 |
| 2024-03-21 | 14.4 | 14.64 | 14.11 | 14.19 | -1.6% | 51,091 | 72,995,723 |
| 2024-03-20 | 14.41 | 14.52 | 14.32 | 14.42 | -0.21% | 25,163 | 36,239,176 |
| 2024-03-19 | 14.72 | 14.84 | 14.45 | 14.45 | -2.03% | 23,468 | 34,145,859 |
| 2024-03-18 | 14.67 | 14.9 | 14.59 | 14.75 | +0.34% | 20,705 | 30,476,402 |
| 2024-03-15 | 14.23 | 14.7 | 14.1 | 14.7 | +3.3% | 19,888 | 28,713,457 |
| 2024-03-14 | 14.45 | 14.5 | 14.15 | 14.23 | -1.18% | 23,810 | 33,985,570 |
| 2024-03-13 | 14.41 | 14.66 | 14.31 | 14.4 | -0.07% | 35,424 | 51,271,634 |
| 2024-03-12 | 14.66 | 14.66 | 14.22 | 14.41 | -1.3% | 29,299 | 42,236,611 |
| 2024-03-11 | 14.4 | 14.8 | 14.25 | 14.6 | +1.18% | 35,725 | 52,001,940 |
| 2024-03-08 | 13.85 | 14.59 | 13.7 | 14.43 | +3.89% | 50,612 | 72,038,774 |
| 2024-03-07 | 13.97 | 14.3 | 13.89 | 13.89 | +0.43% | 45,321 | 63,806,620 |
| 2024-03-06 | 13.83 | 14.29 | 13.72 | 13.83 | -0.36% | 32,674 | 45,682,762 |
| 2024-03-05 | 13.83 | 14.02 | 13.34 | 13.88 | -0.36% | 51,448 | 70,772,777 |
| 2024-03-04 | 13.97 | 14.18 | 13.25 | 13.93 | -1% | 83,448 | 113,491,542 |
| 2024-03-01 | 13.22 | 14.14 | 13.05 | 14.07 | +6.75% | 75,640 | 103,567,775 |
| 2024-02-29 | 12.64 | 13.24 | 12.51 | 13.18 | +3.37% | 53,972 | 70,054,388 |
| 2024-02-28 | 13.55 | 13.74 | 12.73 | 12.75 | -6.04% | 59,053 | 78,653,097 |
| 2024-02-27 | 13 | 13.6 | 12.8 | 13.57 | +3.83% | 49,678 | 66,072,900 |
| 2024-02-26 | 12.91 | 13.32 | 12.8 | 13.07 | +2.67% | 58,934 | 77,436,179 |
| 2024-02-23 | 12.8 | 12.85 | 12.4 | 12.73 | +2.66% | 39,251 | 49,484,257 |
| 2024-02-22 | 12.08 | 12.4 | 12.08 | 12.4 | +1.97% | 25,385 | 31,141,835 |
| 2024-02-21 | 12.02 | 12.64 | 11.95 | 12.16 | +0.16% | 42,991 | 52,939,209 |
| 2024-02-20 | 12.42 | 12.56 | 12.01 | 12.14 | -4.03% | 39,218 | 47,955,163 |
| 2024-02-19 | 12.44 | 12.69 | 12.23 | 12.65 | +2.51% | 66,187 | 82,526,002 |
| 2024-02-08 | 10.85 | 12.4 | 10.61 | 12.34 | +14.37% | 71,680 | 82,374,914 |
| 2024-02-07 | 10.66 | 11.18 | 10.29 | 10.79 | +1.03% | 58,403 | 62,796,437 |
| 2024-02-06 | 9.78 | 10.96 | 9.24 | 10.68 | +6.16% | 79,063 | 80,011,102 |
| 2024-02-05 | 11.14 | 11.18 | 9.8 | 10.06 | -10.26% | 72,805 | 74,384,298 |
| 2024-02-02 | 12 | 12.1 | 10.81 | 11.21 | -6.58% | 56,262 | 64,065,461 |
| 2024-02-01 | 12.3 | 12.34 | 11.82 | 12 | -2.68% | 37,697 | 45,408,839 |
| 2024-01-31 | 12.99 | 13.05 | 12.3 | 12.33 | -4.86% | 29,129 | 36,830,324 |
| 2024-01-30 | 13.28 | 13.46 | 12.91 | 12.96 | -3.07% | 18,568 | 24,538,155 |
| 2024-01-29 | 13.8 | 13.83 | 13.31 | 13.37 | -2.55% | 27,600 | 37,302,359 |
| 2024-01-26 | 13.74 | 14.07 | 13.62 | 13.72 | -0.44% | 25,035 | 34,580,547 |
| 2024-01-25 | 13.38 | 13.8 | 13.23 | 13.78 | +3.07% | 30,525 | 41,560,892 |
| 2024-01-24 | 13.28 | 13.39 | 12.83 | 13.37 | +1.52% | 28,424 | 37,418,729 |
| 2024-01-23 | 12.91 | 13.2 | 12.61 | 13.17 | +1.86% | 43,770 | 56,876,937 |
| 2024-01-22 | 13.77 | 13.86 | 12.86 | 12.93 | -6.51% | 37,511 | 49,892,486 |
| 2024-01-19 | 14.25 | 14.32 | 13.69 | 13.83 | -2.95% | 40,372 | 56,170,718 |
| 2024-01-18 | 14.55 | 14.55 | 13.8 | 14.25 | -2.06% | 38,184 | 53,834,719 |
| 2024-01-17 | 14.88 | 15.11 | 14.55 | 14.55 | -2.41% | 15,313 | 22,587,280 |
| 2024-01-16 | 14.98 | 15.04 | 14.65 | 14.91 | -0.4% | 17,397 | 25,791,940 |
| 2024-01-15 | 15.02 | 15.14 | 14.82 | 14.97 | -0.2% | 19,391 | 29,028,443 |
| 2024-01-12 | 15.03 | 15.33 | 14.97 | 15 | -0.73% | 20,820 | 31,456,311 |
| 2024-01-11 | 14.83 | 15.13 | 14.71 | 15.11 | +1.82% | 22,947 | 34,228,067 |
| 2024-01-10 | 14.91 | 15.15 | 14.56 | 14.84 | +0.07% | 35,095 | 52,178,014 |
| 2024-01-09 | 15.1 | 15.39 | 14.66 | 14.83 | -1.72% | 62,537 | 93,968,748 |
| 2024-01-08 | 15.34 | 15.35 | 15.06 | 15.09 | -0.92% | 32,563 | 49,605,139 |
| 2024-01-05 | 15.96 | 16 | 15.15 | 15.23 | -3.61% | 39,419 | 61,186,714 |
| 2024-01-04 | 15.84 | 15.96 | 15.69 | 15.8 | -0.25% | 14,065 | 22,251,014 |
| 2024-01-03 | 16.07 | 16.19 | 15.73 | 15.84 | -1.74% | 30,576 | 48,654,761 |
| 2024-01-02 | 16.07 | 16.15 | 15.94 | 16.12 | +1% | 15,659 | 25,145,669 |
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：