股票概览
13.64
+0.66%
+0.09
13.56
开盘价
13.73
最高价
13.4
最低价
285,040
成交量
数据更新至: 2024-03-29
技术指标
13.41
MA5 (5日均线)
13.42
MA10 (10日均线)
13.08
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 | 13.56 | 13.73 | 13.4 | 13.64 | +0.66% | 285,040 | 387,018,735 |
| 2024-03-28 | 13.11 | 13.85 | 13.08 | 13.55 | +3.44% | 413,436 | 560,292,792 |
| 2024-03-27 | 13.5 | 13.54 | 13.1 | 13.1 | -2.38% | 256,273 | 340,017,098 |
| 2024-03-26 | 13.15 | 13.52 | 13.15 | 13.42 | +0.6% | 304,161 | 407,618,784 |
| 2024-03-25 | 13.57 | 13.85 | 13.33 | 13.34 | -1.11% | 466,600 | 634,476,284 |
| 2024-03-22 | 13.51 | 13.72 | 13.36 | 13.49 | -0.88% | 398,141 | 537,876,527 |
| 2024-03-21 | 13.51 | 13.72 | 13.35 | 13.61 | +1.72% | 508,844 | 690,873,394 |
| 2024-03-20 | 13.32 | 13.55 | 13.25 | 13.38 | 0% | 286,040 | 381,823,709 |
| 2024-03-19 | 13.17 | 13.68 | 13.17 | 13.38 | +0.98% | 642,758 | 867,316,026 |
| 2024-03-18 | 12.96 | 13.33 | 12.93 | 13.25 | +2.24% | 402,387 | 528,932,773 |
| 2024-03-15 | 12.8 | 12.96 | 12.63 | 12.96 | +1.65% | 261,503 | 335,179,005 |
| 2024-03-14 | 12.97 | 13.08 | 12.65 | 12.75 | -2.15% | 317,748 | 407,959,431 |
| 2024-03-13 | 13.1 | 13.18 | 12.91 | 13.03 | -0.76% | 396,552 | 517,006,586 |
| 2024-03-12 | 13.24 | 13.55 | 13 | 13.13 | -1.35% | 714,376 | 945,539,269 |
| 2024-03-11 | 12.42 | 13.32 | 12.37 | 13.31 | +7.17% | 754,678 | 983,930,428 |
| 2024-03-08 | 12.19 | 12.44 | 12.18 | 12.42 | +1.89% | 193,264 | 238,346,730 |
| 2024-03-07 | 12.5 | 12.58 | 12.19 | 12.19 | -2.87% | 291,512 | 360,312,378 |
| 2024-03-06 | 12.45 | 12.8 | 12.28 | 12.55 | -0.32% | 301,165 | 376,939,013 |
| 2024-03-05 | 12.32 | 12.79 | 12.3 | 12.59 | +0.64% | 416,069 | 522,736,934 |
| 2024-03-04 | 12.64 | 12.78 | 12.32 | 12.51 | +0.24% | 332,058 | 414,671,977 |
| 2024-03-01 | 12.14 | 12.5 | 12.11 | 12.48 | +3.14% | 349,603 | 432,443,936 |
| 2024-02-29 | 11.69 | 12.11 | 11.66 | 12.1 | +3.33% | 275,365 | 329,791,972 |
| 2024-02-28 | 12.08 | 12.31 | 11.71 | 11.71 | -2.98% | 357,354 | 429,584,413 |
| 2024-02-27 | 11.73 | 12.08 | 11.7 | 12.07 | +2.2% | 261,719 | 312,302,118 |
| 2024-02-26 | 11.8 | 12.02 | 11.75 | 11.81 | 0% | 224,745 | 266,773,592 |
| 2024-02-23 | 11.77 | 11.87 | 11.65 | 11.81 | +0.51% | 201,554 | 236,999,535 |
| 2024-02-22 | 11.49 | 11.75 | 11.46 | 11.75 | +1.56% | 219,473 | 256,122,650 |
| 2024-02-21 | 11.41 | 11.79 | 11.35 | 11.57 | +0.52% | 264,157 | 306,780,594 |
| 2024-02-20 | 11.57 | 11.58 | 11.32 | 11.51 | -0.69% | 211,203 | 241,726,422 |
| 2024-02-19 | 11.59 | 11.68 | 11.48 | 11.59 | +1.31% | 325,357 | 376,374,240 |
| 2024-02-08 | 11.35 | 11.59 | 11.29 | 11.44 | +1.24% | 377,844 | 432,448,000 |
| 2024-02-07 | 11 | 11.55 | 10.96 | 11.3 | +2.73% | 399,616 | 450,929,548 |
| 2024-02-06 | 10.25 | 11.04 | 10.11 | 11 | +7.32% | 454,593 | 486,127,685 |
| 2024-02-05 | 10.42 | 10.55 | 9.77 | 10.25 | -2.01% | 477,995 | 487,601,258 |
| 2024-02-02 | 10.82 | 11.04 | 10.11 | 10.46 | -3.68% | 315,175 | 333,316,295 |
| 2024-02-01 | 10.37 | 11.01 | 10.34 | 10.86 | +3.92% | 369,581 | 398,974,425 |
| 2024-01-31 | 11.24 | 11.3 | 10.43 | 10.45 | -6.86% | 496,039 | 531,247,899 |
| 2024-01-30 | 11.45 | 11.53 | 11.2 | 11.22 | -2.6% | 205,115 | 233,614,058 |
| 2024-01-29 | 11.82 | 11.94 | 11.51 | 11.52 | -2.54% | 249,105 | 290,937,348 |
| 2024-01-26 | 11.9 | 11.95 | 11.78 | 11.82 | -1.17% | 231,230 | 274,535,732 |
| 2024-01-25 | 11.6 | 11.98 | 11.48 | 11.96 | +2.84% | 229,842 | 271,559,414 |
| 2024-01-24 | 11.62 | 11.8 | 11.24 | 11.63 | +0.52% | 222,526 | 255,870,058 |
| 2024-01-23 | 11.47 | 11.68 | 11.33 | 11.57 | +0.78% | 208,143 | 240,709,762 |
| 2024-01-22 | 11.81 | 12.13 | 11.39 | 11.48 | -2.55% | 356,422 | 419,764,334 |
| 2024-01-19 | 11.83 | 11.93 | 11.74 | 11.78 | -0.59% | 168,312 | 199,113,027 |
| 2024-01-18 | 11.72 | 11.89 | 11.48 | 11.85 | +0.59% | 243,122 | 283,448,965 |
| 2024-01-17 | 12.1 | 12.16 | 11.78 | 11.78 | -2.89% | 147,331 | 176,235,547 |
| 2024-01-16 | 12.1 | 12.28 | 11.96 | 12.13 | -0.16% | 182,170 | 220,523,015 |
| 2024-01-15 | 12 | 12.3 | 11.91 | 12.15 | +1.42% | 195,108 | 236,859,727 |
| 2024-01-12 | 12.23 | 12.23 | 11.98 | 11.98 | -2.28% | 220,135 | 265,869,127 |
| 2024-01-11 | 11.93 | 12.3 | 11.85 | 12.26 | +2.68% | 201,579 | 245,006,121 |
| 2024-01-10 | 12.13 | 12.16 | 11.88 | 11.94 | -1.89% | 171,768 | 206,187,734 |
| 2024-01-09 | 12.08 | 12.25 | 12 | 12.17 | +1.67% | 261,205 | 316,702,911 |
| 2024-01-08 | 12.35 | 12.55 | 11.96 | 11.97 | -3.7% | 265,160 | 321,828,344 |
| 2024-01-05 | 12.65 | 12.86 | 12.37 | 12.43 | -1.66% | 184,104 | 232,184,470 |
| 2024-01-04 | 12.88 | 12.95 | 12.55 | 12.64 | -1.71% | 175,691 | 222,535,004 |
| 2024-01-03 | 13 | 13.13 | 12.79 | 12.86 | -1.53% | 239,678 | 309,392,179 |
| 2024-01-02 | 13.17 | 13.32 | 13.06 | 13.06 | -1.06% | 210,122 | 276,616,125 |
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：