股票概览
13.44
+1.28%
+0.17
13.27
开盘价
13.55
最高价
13.2
最低价
18,649
成交量
数据更新至: 2024-03-29
技术指标
13.22
MA5 (5日均线)
13.36
MA10 (10日均线)
12.80
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 | 13.27 | 13.55 | 13.2 | 13.44 | +1.28% | 18,649 | 24,974,260 |
| 2024-03-28 | 12.88 | 13.48 | 12.52 | 13.27 | +0.99% | 28,011 | 36,716,258 |
| 2024-03-27 | 13.06 | 13.51 | 12.88 | 13.14 | +0.69% | 21,705 | 28,506,721 |
| 2024-03-26 | 13.17 | 13.28 | 12.81 | 13.05 | -0.99% | 16,483 | 21,484,423 |
| 2024-03-25 | 13.31 | 13.58 | 13.12 | 13.18 | -0.98% | 14,583 | 19,435,832 |
| 2024-03-22 | 13.65 | 13.67 | 13.14 | 13.31 | -2.63% | 19,980 | 26,699,502 |
| 2024-03-21 | 13.79 | 14.15 | 13.36 | 13.67 | +0.22% | 20,347 | 27,951,260 |
| 2024-03-20 | 13.47 | 13.88 | 13.35 | 13.64 | +1.64% | 14,833 | 20,196,123 |
| 2024-03-19 | 13.39 | 13.79 | 13.35 | 13.42 | -0.59% | 20,025 | 27,039,002 |
| 2024-03-18 | 13.07 | 13.74 | 13.07 | 13.5 | +5.47% | 28,866 | 38,718,765 |
| 2024-03-15 | 12.46 | 13.08 | 12.36 | 12.8 | +2.98% | 20,211 | 25,679,018 |
| 2024-03-14 | 12.5 | 12.68 | 12.08 | 12.43 | -0.4% | 15,815 | 19,678,343 |
| 2024-03-13 | 12.48 | 12.55 | 12.25 | 12.48 | +0.08% | 13,906 | 17,264,282 |
| 2024-03-12 | 12.32 | 12.49 | 12.14 | 12.47 | +1.46% | 23,481 | 28,953,875 |
| 2024-03-11 | 12.4 | 12.4 | 12.02 | 12.29 | +0.08% | 17,154 | 20,883,415 |
| 2024-03-08 | 12 | 12.28 | 11.78 | 12.28 | +2.59% | 16,529 | 19,916,492 |
| 2024-03-07 | 11.99 | 12.22 | 11.82 | 11.97 | -0.17% | 17,669 | 21,301,508 |
| 2024-03-06 | 11.58 | 12.05 | 11.52 | 11.99 | +3.1% | 17,607 | 20,810,141 |
| 2024-03-05 | 12 | 12.07 | 11.54 | 11.63 | -3.88% | 15,980 | 18,822,913 |
| 2024-03-04 | 12.13 | 12.24 | 11.67 | 12.1 | -0.17% | 19,716 | 23,682,375 |
| 2024-03-01 | 12.03 | 12.28 | 11.83 | 12.12 | +1.34% | 21,053 | 25,448,510 |
| 2024-02-29 | 11.2 | 12.15 | 10.98 | 11.96 | +5.84% | 29,794 | 34,957,180 |
| 2024-02-28 | 12.92 | 13.11 | 11.3 | 11.3 | -12.27% | 39,957 | 48,603,462 |
| 2024-02-27 | 12.26 | 12.88 | 12.05 | 12.88 | +4.89% | 18,184 | 22,915,395 |
| 2024-02-26 | 12.04 | 12.63 | 11.94 | 12.28 | +1.74% | 20,896 | 25,764,392 |
| 2024-02-23 | 11.6 | 12.07 | 11.55 | 12.07 | +4.41% | 19,963 | 23,738,679 |
| 2024-02-22 | 11.04 | 11.56 | 10.9 | 11.56 | +5.67% | 21,559 | 24,503,913 |
| 2024-02-21 | 10.45 | 11.44 | 10.45 | 10.94 | +3.99% | 27,268 | 30,196,657 |
| 2024-02-20 | 10.36 | 10.65 | 10.23 | 10.52 | +1.54% | 19,592 | 20,480,691 |
| 2024-02-19 | 10.13 | 10.71 | 9.99 | 10.36 | +3.6% | 35,166 | 36,233,974 |
| 2024-02-08 | 8.44 | 10.14 | 8.12 | 10 | +16.96% | 40,825 | 37,098,298 |
| 2024-02-07 | 9.62 | 9.68 | 8.36 | 8.55 | -11.21% | 48,623 | 42,565,308 |
| 2024-02-06 | 9.12 | 10.14 | 8.46 | 9.63 | -1.53% | 53,387 | 48,763,601 |
| 2024-02-05 | 11.42 | 11.42 | 9.41 | 9.78 | -14.96% | 55,139 | 55,497,471 |
| 2024-02-02 | 12.4 | 12.66 | 11.03 | 11.5 | -6.96% | 28,714 | 33,781,200 |
| 2024-02-01 | 12.74 | 12.79 | 12.01 | 12.36 | -2.98% | 20,312 | 25,095,569 |
| 2024-01-31 | 13.72 | 13.77 | 12.74 | 12.74 | -7.08% | 20,314 | 26,464,572 |
| 2024-01-30 | 14.16 | 14.25 | 13.6 | 13.71 | -3.79% | 13,268 | 18,476,791 |
| 2024-01-29 | 14.99 | 15.17 | 14.2 | 14.25 | -4.87% | 13,924 | 20,169,949 |
| 2024-01-26 | 14.77 | 15.2 | 14.77 | 14.98 | +1.77% | 16,301 | 24,459,332 |
| 2024-01-25 | 14.03 | 14.78 | 14.03 | 14.72 | +4.47% | 16,709 | 24,076,521 |
| 2024-01-24 | 13.85 | 14.34 | 13.45 | 14.09 | +2.4% | 22,585 | 31,402,315 |
| 2024-01-23 | 14.37 | 14.6 | 13.6 | 13.76 | -4.24% | 26,625 | 36,740,097 |
| 2024-01-22 | 15.45 | 15.57 | 14.21 | 14.37 | -7.17% | 17,677 | 26,227,714 |
| 2024-01-19 | 15.7 | 15.84 | 15.39 | 15.48 | -1.4% | 13,182 | 20,503,153 |
| 2024-01-18 | 16.16 | 16.19 | 15.26 | 15.7 | -2.73% | 18,704 | 29,268,036 |
| 2024-01-17 | 16.55 | 16.72 | 16.14 | 16.14 | -2.48% | 9,990 | 16,362,725 |
| 2024-01-16 | 16.7 | 16.8 | 16.25 | 16.55 | -0.9% | 12,875 | 21,214,368 |
| 2024-01-15 | 16.77 | 16.91 | 16.57 | 16.7 | -0.77% | 9,202 | 15,392,286 |
| 2024-01-12 | 16.84 | 17.16 | 16.77 | 16.83 | -0.06% | 10,295 | 17,470,915 |
| 2024-01-11 | 16.78 | 16.89 | 16.56 | 16.84 | +0.78% | 8,776 | 14,695,496 |
| 2024-01-10 | 17.06 | 17.06 | 16.56 | 16.71 | -1.24% | 11,102 | 18,633,409 |
| 2024-01-09 | 16.68 | 17.09 | 16.68 | 16.92 | +1.32% | 16,439 | 27,785,684 |
| 2024-01-08 | 17.08 | 17.17 | 16.68 | 16.7 | -1.59% | 12,233 | 20,616,172 |
| 2024-01-05 | 17.35 | 17.51 | 16.96 | 16.97 | -2.19% | 9,124 | 15,665,839 |
| 2024-01-04 | 17.38 | 17.38 | 17.15 | 17.35 | +0.23% | 10,355 | 17,892,798 |
| 2024-01-03 | 17.26 | 17.36 | 17.13 | 17.31 | -0.17% | 11,730 | 20,248,320 |
| 2024-01-02 | 16.95 | 17.41 | 16.88 | 17.34 | +3.28% | 17,977 | 30,983,778 |
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：