股票概览
12.42
+2.05%
+0.25
12.25
开盘价
12.8
最高价
12.1
最低价
73,363
成交量
数据更新至: 2024-03-29
技术指标
12.25
MA5 (5日均线)
12.48
MA10 (10日均线)
12.16
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 | 12.25 | 12.8 | 12.1 | 12.42 | +2.05% | 73,363 | 90,693,299 |
| 2024-03-28 | 11.85 | 12.25 | 11.72 | 12.17 | +3.93% | 70,160 | 84,672,642 |
| 2024-03-27 | 12.65 | 12.66 | 11.66 | 11.71 | -7.5% | 89,444 | 107,887,767 |
| 2024-03-26 | 12.31 | 13.2 | 12.29 | 12.66 | +2.93% | 99,494 | 126,350,666 |
| 2024-03-25 | 12.74 | 12.8 | 12.26 | 12.3 | -3.38% | 59,090 | 74,256,081 |
| 2024-03-22 | 12.81 | 12.94 | 12.5 | 12.73 | -1.24% | 59,464 | 75,461,571 |
| 2024-03-21 | 12.77 | 12.96 | 12.58 | 12.89 | +0.31% | 58,997 | 75,553,037 |
| 2024-03-20 | 12.6 | 13.15 | 12.6 | 12.85 | +1.98% | 71,258 | 91,650,818 |
| 2024-03-19 | 12.56 | 12.8 | 12.4 | 12.6 | +0.96% | 69,439 | 87,417,678 |
| 2024-03-18 | 12.3 | 12.5 | 12.1 | 12.48 | +2.89% | 63,835 | 78,653,519 |
| 2024-03-15 | 11.77 | 12.13 | 11.75 | 12.13 | +2.71% | 51,191 | 61,287,313 |
| 2024-03-14 | 11.98 | 12.15 | 11.6 | 11.81 | -1.91% | 55,363 | 65,708,572 |
| 2024-03-13 | 12 | 12.26 | 12 | 12.04 | -0.17% | 65,167 | 78,995,809 |
| 2024-03-12 | 12.23 | 12.4 | 11.93 | 12.06 | -1.87% | 92,191 | 111,385,190 |
| 2024-03-11 | 11.49 | 12.3 | 11.44 | 12.29 | +6.04% | 108,258 | 129,782,789 |
| 2024-03-08 | 11.48 | 11.64 | 11.15 | 11.59 | +2.39% | 53,895 | 61,704,785 |
| 2024-03-07 | 11.82 | 11.86 | 11.31 | 11.32 | -3.08% | 55,452 | 64,136,404 |
| 2024-03-06 | 11.6 | 11.81 | 11.38 | 11.68 | +1.92% | 54,278 | 62,977,840 |
| 2024-03-05 | 11.86 | 11.87 | 11.38 | 11.46 | -3.86% | 62,171 | 71,946,587 |
| 2024-03-04 | 11.75 | 12.06 | 11.46 | 11.92 | +1.45% | 68,398 | 80,933,308 |
| 2024-03-01 | 11.26 | 11.79 | 11.26 | 11.75 | +4.35% | 75,572 | 87,923,849 |
| 2024-02-29 | 10.48 | 11.3 | 10.48 | 11.26 | +5.43% | 67,012 | 73,975,217 |
| 2024-02-28 | 11.94 | 12.3 | 10.68 | 10.68 | -9.95% | 120,126 | 138,372,130 |
| 2024-02-27 | 11.39 | 11.88 | 11.24 | 11.86 | +4.22% | 59,938 | 69,513,895 |
| 2024-02-26 | 11.2 | 11.63 | 11.14 | 11.38 | +0.98% | 65,515 | 74,597,090 |
| 2024-02-23 | 10.88 | 11.28 | 10.84 | 11.27 | +5.52% | 82,429 | 91,088,230 |
| 2024-02-22 | 10.25 | 10.69 | 10.22 | 10.68 | +4.09% | 65,445 | 69,105,839 |
| 2024-02-21 | 10.14 | 10.58 | 10.05 | 10.26 | -0.68% | 70,301 | 72,872,296 |
| 2024-02-20 | 9.79 | 10.74 | 9.45 | 10.33 | +5.52% | 98,139 | 99,793,886 |
| 2024-02-19 | 9.33 | 10.1 | 9.33 | 9.79 | +5.38% | 78,906 | 76,835,640 |
| 2024-02-08 | 8.28 | 9.49 | 8.02 | 9.29 | +12.33% | 89,124 | 78,688,984 |
| 2024-02-07 | 8.63 | 8.98 | 8.09 | 8.27 | -3.5% | 71,431 | 61,172,160 |
| 2024-02-06 | 8.5 | 9.02 | 7.71 | 8.57 | -0.46% | 78,118 | 64,772,549 |
| 2024-02-05 | 10.05 | 10.05 | 8.5 | 8.61 | -14.41% | 90,646 | 81,482,226 |
| 2024-02-02 | 10.55 | 11.17 | 9.6 | 10.06 | -5.54% | 74,691 | 77,785,635 |
| 2024-02-01 | 10.62 | 10.78 | 10.15 | 10.65 | -1.21% | 66,806 | 70,042,928 |
| 2024-01-31 | 11.68 | 11.99 | 10.74 | 10.78 | -9.79% | 69,356 | 78,443,859 |
| 2024-01-30 | 12.32 | 12.52 | 11.95 | 11.95 | -3.47% | 31,906 | 38,952,320 |
| 2024-01-29 | 13.12 | 13.12 | 12.34 | 12.38 | -4.55% | 42,956 | 53,886,117 |
| 2024-01-26 | 13.47 | 13.53 | 12.95 | 12.97 | -2.92% | 38,605 | 50,944,666 |
| 2024-01-25 | 12.6 | 13.5 | 12.4 | 13.36 | +6.03% | 59,373 | 77,597,537 |
| 2024-01-24 | 12.69 | 12.83 | 12.08 | 12.6 | -0.32% | 45,244 | 56,405,346 |
| 2024-01-23 | 12.7 | 12.99 | 12.2 | 12.64 | -1.48% | 52,019 | 65,748,176 |
| 2024-01-22 | 13.72 | 13.94 | 12.47 | 12.83 | -7.03% | 58,848 | 77,314,912 |
| 2024-01-19 | 14.13 | 14.33 | 13.76 | 13.8 | -2.75% | 36,062 | 50,236,897 |
| 2024-01-18 | 14.06 | 14.25 | 13.6 | 14.19 | +0.5% | 52,528 | 72,987,729 |
| 2024-01-17 | 14.79 | 14.79 | 14.11 | 14.12 | -4.21% | 39,963 | 57,626,895 |
| 2024-01-16 | 14.84 | 14.96 | 14.37 | 14.74 | -0.67% | 45,388 | 66,379,934 |
| 2024-01-15 | 15.07 | 15.13 | 14.81 | 14.84 | -1.85% | 49,169 | 73,458,423 |
| 2024-01-12 | 15.12 | 15.7 | 14.91 | 15.12 | -0.2% | 96,621 | 147,500,800 |
| 2024-01-11 | 14.29 | 15.56 | 14.29 | 15.15 | +7.07% | 107,249 | 160,935,964 |
| 2024-01-10 | 14.39 | 14.6 | 14.04 | 14.15 | -1.26% | 33,156 | 47,436,022 |
| 2024-01-09 | 14.37 | 14.6 | 14.21 | 14.33 | +0.14% | 29,548 | 42,527,210 |
| 2024-01-08 | 14.57 | 14.68 | 14.31 | 14.31 | -1.72% | 27,538 | 39,825,679 |
| 2024-01-05 | 14.86 | 14.92 | 14.44 | 14.56 | -1.62% | 34,996 | 51,237,651 |
| 2024-01-04 | 15.05 | 15.05 | 14.69 | 14.8 | -0.54% | 29,712 | 44,073,936 |
| 2024-01-03 | 15 | 15.09 | 14.72 | 14.88 | -1.2% | 39,841 | 59,234,239 |
| 2024-01-02 | 15.2 | 15.27 | 14.93 | 15.06 | -0.4% | 44,642 | 67,316,603 |
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：