股票概览
12.92
-1.67%
-0.22
13.13
开盘价
13.15
最高价
12.69
最低价
91,142
成交量
数据更新至: 2024-03-29
技术指标
12.92
MA5 (5日均线)
13.44
MA10 (10日均线)
13.24
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 | 13.13 | 13.15 | 12.69 | 12.92 | -1.67% | 91,142 | 117,306,254 |
| 2024-03-28 | 12.42 | 13.49 | 12.21 | 13.14 | +6.83% | 173,810 | 227,397,258 |
| 2024-03-27 | 12.97 | 13.25 | 12.27 | 12.3 | -4.73% | 126,883 | 161,097,154 |
| 2024-03-26 | 13.28 | 13.47 | 12.75 | 12.91 | -3.3% | 108,450 | 141,699,991 |
| 2024-03-25 | 14.13 | 14.3 | 13.3 | 13.35 | -5.39% | 141,010 | 193,549,997 |
| 2024-03-22 | 14.18 | 14.46 | 13.72 | 14.11 | -0.77% | 145,619 | 204,294,355 |
| 2024-03-21 | 14.55 | 14.79 | 14.08 | 14.22 | -0.97% | 142,710 | 204,969,452 |
| 2024-03-20 | 13.47 | 14.6 | 13.47 | 14.36 | +6.06% | 216,949 | 308,133,039 |
| 2024-03-19 | 13.56 | 13.85 | 13.44 | 13.54 | +0.3% | 154,050 | 210,709,746 |
| 2024-03-18 | 13.03 | 13.62 | 12.9 | 13.5 | +3.61% | 194,974 | 258,348,418 |
| 2024-03-15 | 12.97 | 13.05 | 12.7 | 13.03 | +0.15% | 125,079 | 161,183,603 |
| 2024-03-14 | 13.26 | 13.29 | 12.68 | 13.01 | -2.4% | 166,208 | 215,469,338 |
| 2024-03-13 | 13.04 | 13.51 | 12.88 | 13.33 | +2.15% | 247,107 | 327,091,672 |
| 2024-03-12 | 13.42 | 13.49 | 12.78 | 13.05 | -2.76% | 227,703 | 296,679,759 |
| 2024-03-11 | 12.91 | 13.9 | 12.55 | 13.42 | +3.07% | 324,872 | 432,361,907 |
| 2024-03-08 | 12.85 | 13.26 | 12.5 | 13.02 | +2.44% | 210,262 | 271,638,819 |
| 2024-03-07 | 12.7 | 13.03 | 12.5 | 12.71 | +0.08% | 162,883 | 207,500,717 |
| 2024-03-06 | 12.9 | 13.1 | 12.4 | 12.7 | -4.58% | 238,327 | 303,385,563 |
| 2024-03-05 | 12.63 | 13.86 | 12.29 | 13.31 | +3.98% | 303,794 | 396,465,820 |
| 2024-03-04 | 13 | 13.26 | 12.3 | 12.8 | -1.77% | 199,312 | 253,211,405 |
| 2024-03-01 | 13.35 | 13.5 | 12.5 | 13.03 | +3.33% | 198,967 | 257,800,623 |
| 2024-02-29 | 12 | 12.7 | 12 | 12.61 | +7.14% | 144,256 | 177,558,709 |
| 2024-02-28 | 12.98 | 13.59 | 11.75 | 11.77 | -8.97% | 175,822 | 224,942,566 |
| 2024-02-27 | 12.12 | 13.11 | 12.06 | 12.93 | +5.12% | 112,746 | 143,024,219 |
| 2024-02-26 | 12.23 | 12.65 | 12.04 | 12.3 | 0% | 107,732 | 132,740,017 |
| 2024-02-23 | 11.8 | 12.3 | 11.69 | 12.3 | +4.15% | 109,670 | 131,877,240 |
| 2024-02-22 | 11.47 | 11.9 | 11.38 | 11.81 | +2.96% | 99,993 | 116,586,321 |
| 2024-02-21 | 11.33 | 11.83 | 11.06 | 11.47 | +0.97% | 120,597 | 138,265,510 |
| 2024-02-20 | 11.37 | 11.42 | 10.93 | 11.36 | -0.96% | 109,930 | 123,357,028 |
| 2024-02-19 | 10.78 | 11.99 | 10.75 | 11.47 | +9.87% | 186,822 | 213,210,044 |
| 2024-02-08 | 8.89 | 10.6 | 8.48 | 10.44 | +17.7% | 174,074 | 168,535,532 |
| 2024-02-07 | 9.5 | 9.59 | 8.43 | 8.87 | -6.63% | 157,228 | 141,553,262 |
| 2024-02-06 | 8.5 | 9.59 | 8.06 | 9.5 | +4.17% | 182,546 | 160,449,225 |
| 2024-02-05 | 10.3 | 10.52 | 8.95 | 9.12 | -13.47% | 135,697 | 127,232,028 |
| 2024-02-02 | 11.2 | 11.45 | 10.02 | 10.54 | -5.3% | 97,047 | 103,167,946 |
| 2024-02-01 | 11.21 | 11.55 | 10.86 | 11.13 | +0.09% | 83,080 | 93,153,627 |
| 2024-01-31 | 12 | 12.05 | 11.09 | 11.12 | -8.48% | 108,216 | 124,675,706 |
| 2024-01-30 | 12.48 | 12.71 | 12.07 | 12.15 | -2.41% | 66,966 | 82,812,367 |
| 2024-01-29 | 12.82 | 13.45 | 12.39 | 12.45 | -4.3% | 74,802 | 94,063,388 |
| 2024-01-26 | 13.5 | 13.5 | 12.9 | 13.01 | -3.27% | 70,359 | 92,871,305 |
| 2024-01-25 | 12.85 | 13.52 | 12.68 | 13.45 | +5.08% | 70,528 | 92,990,159 |
| 2024-01-24 | 12.87 | 13.14 | 12.37 | 12.8 | +2.4% | 91,330 | 116,104,228 |
| 2024-01-23 | 12.18 | 12.6 | 12.06 | 12.5 | +2.54% | 71,688 | 88,442,970 |
| 2024-01-22 | 13.17 | 13.2 | 12.07 | 12.19 | -6.8% | 86,329 | 108,537,995 |
| 2024-01-19 | 13.42 | 13.59 | 13.08 | 13.08 | -1.51% | 48,564 | 64,648,358 |
| 2024-01-18 | 13.2 | 13.33 | 12.79 | 13.28 | +0.08% | 59,484 | 77,509,043 |
| 2024-01-17 | 13.6 | 13.63 | 13.26 | 13.27 | -2.64% | 53,331 | 71,674,512 |
| 2024-01-16 | 13.78 | 13.87 | 13.2 | 13.63 | -1.37% | 69,710 | 94,395,596 |
| 2024-01-15 | 13.73 | 14.08 | 13.72 | 13.82 | -0.86% | 44,468 | 61,697,473 |
| 2024-01-12 | 14.6 | 14.61 | 13.9 | 13.94 | -4.32% | 67,316 | 94,545,674 |
| 2024-01-11 | 13.82 | 14.61 | 13.82 | 14.57 | +5.2% | 65,352 | 93,791,139 |
| 2024-01-10 | 14.23 | 14.23 | 13.7 | 13.85 | -2.19% | 45,844 | 63,636,314 |
| 2024-01-09 | 13.91 | 14.25 | 13.83 | 14.16 | +2.09% | 76,719 | 107,942,147 |
| 2024-01-08 | 14.42 | 14.65 | 13.79 | 13.87 | -4.21% | 118,686 | 166,652,017 |
| 2024-01-05 | 15.14 | 15.19 | 14.4 | 14.48 | -4.04% | 66,318 | 97,599,226 |
| 2024-01-04 | 15.09 | 15.15 | 14.85 | 15.09 | -0.33% | 46,484 | 69,992,558 |
| 2024-01-03 | 14.93 | 15.17 | 14.72 | 15.14 | +1.34% | 60,265 | 90,317,303 |
| 2024-01-02 | 15.48 | 15.78 | 14.88 | 14.94 | -3.61% | 70,847 | 107,236,733 |
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：