股票概览
13.58
+0.37%
+0.05
13.52
开盘价
13.71
最高价
13.24
最低价
47,370
成交量
数据更新至: 2024-03-29
技术指标
13.59
MA5 (5日均线)
14.15
MA10 (10日均线)
14.01
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 | 13.52 | 13.71 | 13.24 | 13.58 | +0.37% | 47,370 | 63,815,817 |
| 2024-03-28 | 13 | 13.72 | 12.98 | 13.53 | +3.84% | 51,349 | 69,081,261 |
| 2024-03-27 | 13.74 | 13.85 | 13 | 13.03 | -5.17% | 55,381 | 73,830,372 |
| 2024-03-26 | 13.9 | 14.2 | 13.51 | 13.74 | -2.48% | 67,446 | 93,404,533 |
| 2024-03-25 | 14.88 | 15.09 | 14.08 | 14.09 | -4.73% | 84,980 | 123,415,586 |
| 2024-03-22 | 14.8 | 15.09 | 14.21 | 14.79 | -0.07% | 96,231 | 140,829,863 |
| 2024-03-21 | 14.85 | 15.24 | 14.77 | 14.8 | -0.67% | 68,882 | 103,090,405 |
| 2024-03-20 | 14.44 | 14.92 | 14.4 | 14.9 | +2.83% | 62,787 | 92,291,587 |
| 2024-03-19 | 14.5 | 14.73 | 14.36 | 14.49 | -0.07% | 72,913 | 105,866,142 |
| 2024-03-18 | 14.25 | 14.54 | 14.01 | 14.5 | +2.76% | 75,722 | 108,277,547 |
| 2024-03-15 | 14.17 | 14.38 | 13.81 | 14.11 | +0.28% | 39,125 | 54,843,246 |
| 2024-03-14 | 14.29 | 14.29 | 13.8 | 14.07 | -1.61% | 61,707 | 86,995,679 |
| 2024-03-13 | 14.11 | 14.58 | 13.96 | 14.3 | +2.36% | 94,852 | 135,505,303 |
| 2024-03-12 | 13.91 | 14.33 | 13.82 | 13.97 | +1.6% | 57,377 | 80,486,749 |
| 2024-03-11 | 13.5 | 13.8 | 13.35 | 13.75 | +1.85% | 44,798 | 61,032,973 |
| 2024-03-08 | 13.24 | 13.59 | 13.18 | 13.5 | +1.58% | 36,326 | 48,573,410 |
| 2024-03-07 | 13.75 | 13.95 | 13.2 | 13.29 | -4.04% | 62,645 | 84,748,514 |
| 2024-03-06 | 13.75 | 14.3 | 13.71 | 13.85 | +1.09% | 60,455 | 84,403,834 |
| 2024-03-05 | 14.12 | 14.13 | 13.56 | 13.7 | -3.72% | 55,236 | 76,408,128 |
| 2024-03-04 | 13.8 | 14.28 | 13.63 | 14.23 | +3.04% | 83,709 | 117,338,346 |
| 2024-03-01 | 13.43 | 13.98 | 13.43 | 13.81 | +3.14% | 73,446 | 100,556,328 |
| 2024-02-29 | 12.4 | 13.43 | 12.4 | 13.39 | +4.94% | 91,470 | 120,486,987 |
| 2024-02-28 | 14.32 | 14.77 | 12.74 | 12.76 | -8.73% | 132,559 | 184,168,213 |
| 2024-02-27 | 13.29 | 13.99 | 13.1 | 13.98 | +5.27% | 62,600 | 85,317,324 |
| 2024-02-26 | 13.35 | 13.72 | 13.02 | 13.28 | -1.63% | 85,092 | 113,635,189 |
| 2024-02-23 | 12.66 | 13.53 | 12.49 | 13.5 | +7.74% | 98,597 | 128,988,271 |
| 2024-02-22 | 12.16 | 12.53 | 12.09 | 12.53 | +4.16% | 73,989 | 91,325,912 |
| 2024-02-21 | 11.77 | 12.71 | 11.63 | 12.03 | +0.59% | 96,407 | 117,832,495 |
| 2024-02-20 | 11.52 | 12.21 | 11.11 | 11.96 | +3.1% | 93,716 | 109,877,971 |
| 2024-02-19 | 10.9 | 11.76 | 10.9 | 11.6 | +7.71% | 131,717 | 150,642,525 |
| 2024-02-08 | 9.51 | 10.95 | 9.1 | 10.77 | +15.31% | 166,715 | 165,272,347 |
| 2024-02-07 | 10.35 | 10.45 | 9.22 | 9.34 | -9.58% | 150,088 | 146,179,853 |
| 2024-02-06 | 9.96 | 10.84 | 9.09 | 10.33 | +1.27% | 115,487 | 114,008,366 |
| 2024-02-05 | 12 | 12 | 9.95 | 10.2 | -15.21% | 107,543 | 113,248,478 |
| 2024-02-02 | 12.85 | 13.33 | 11.49 | 12.03 | -4.52% | 95,892 | 119,456,154 |
| 2024-02-01 | 12.63 | 12.99 | 12.16 | 12.6 | -1.79% | 66,271 | 83,435,559 |
| 2024-01-31 | 13.69 | 13.84 | 12.66 | 12.83 | -6.69% | 81,648 | 108,171,841 |
| 2024-01-30 | 14.55 | 14.57 | 13.6 | 13.75 | -4.84% | 73,771 | 103,336,488 |
| 2024-01-29 | 15.58 | 15.58 | 14.25 | 14.45 | -7.25% | 122,366 | 180,140,626 |
| 2024-01-26 | 14.97 | 16.1 | 14.75 | 15.58 | +3.87% | 126,037 | 195,662,181 |
| 2024-01-25 | 14.32 | 15.02 | 14.05 | 15 | +4.75% | 53,713 | 78,444,483 |
| 2024-01-24 | 14.28 | 14.5 | 13.85 | 14.32 | +0.14% | 44,840 | 63,651,555 |
| 2024-01-23 | 14.13 | 14.5 | 13.77 | 14.3 | +1.35% | 78,803 | 111,186,660 |
| 2024-01-22 | 15.35 | 15.85 | 14.01 | 14.11 | -6.12% | 74,585 | 110,908,119 |
| 2024-01-19 | 15.14 | 15.45 | 15 | 15.03 | -0.13% | 52,130 | 79,249,755 |
| 2024-01-18 | 15.2 | 15.38 | 14.62 | 15.05 | -1.76% | 58,529 | 87,189,328 |
| 2024-01-17 | 15.36 | 15.68 | 15.3 | 15.32 | -0.84% | 43,418 | 67,272,225 |
| 2024-01-16 | 15.75 | 15.75 | 15.16 | 15.45 | -1.9% | 39,205 | 60,408,656 |
| 2024-01-15 | 15.99 | 16.14 | 15.69 | 15.75 | -1.19% | 35,179 | 55,891,478 |
| 2024-01-12 | 16.45 | 16.59 | 15.93 | 15.94 | -2.75% | 33,652 | 54,299,844 |
| 2024-01-11 | 15.98 | 16.45 | 15.87 | 16.39 | +3.02% | 38,546 | 62,694,197 |
| 2024-01-10 | 16.15 | 16.29 | 15.8 | 15.91 | -2.39% | 45,104 | 72,211,657 |
| 2024-01-09 | 16.46 | 16.67 | 16.01 | 16.3 | +0.06% | 35,384 | 57,696,945 |
| 2024-01-08 | 16.7 | 16.79 | 16.26 | 16.29 | -1.33% | 35,680 | 58,711,455 |
| 2024-01-05 | 16.91 | 16.99 | 16.41 | 16.51 | -2.13% | 53,752 | 89,264,005 |
| 2024-01-04 | 17.22 | 17.22 | 16.71 | 16.87 | -1.92% | 62,824 | 106,142,527 |
| 2024-01-03 | 17.29 | 17.54 | 16.9 | 17.2 | -0.52% | 61,421 | 105,729,086 |
| 2024-01-02 | 17.56 | 17.99 | 17.2 | 17.29 | -0.52% | 87,157 | 152,508,105 |
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：