股票概览
12.42
-0.4%
-0.05
12.46
开盘价
12.77
最高价
12.05
最低价
183,452
成交量
数据更新至: 2024-03-29
技术指标
12.76
MA5 (5日均线)
13.21
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 | 12.46 | 12.77 | 12.05 | 12.42 | -0.4% | 183,452 | 226,835,021 |
| 2024-03-28 | 11.85 | 12.68 | 11.83 | 12.47 | +4.7% | 273,258 | 339,987,940 |
| 2024-03-27 | 12.8 | 12.9 | 11.91 | 11.91 | -8.67% | 311,191 | 381,409,003 |
| 2024-03-26 | 13.8 | 14.08 | 12.93 | 13.04 | -6.52% | 397,044 | 534,733,689 |
| 2024-03-25 | 14.52 | 15.4 | 13.9 | 13.95 | -4.06% | 537,491 | 790,892,020 |
| 2024-03-22 | 13.94 | 14.69 | 13.61 | 14.54 | +5.13% | 572,561 | 815,971,404 |
| 2024-03-21 | 13.5 | 14.64 | 13.42 | 13.83 | +1.47% | 435,881 | 612,425,688 |
| 2024-03-20 | 13.13 | 13.8 | 13.13 | 13.63 | +3.57% | 369,955 | 501,508,982 |
| 2024-03-19 | 13.24 | 13.46 | 13.1 | 13.16 | -0.15% | 231,370 | 306,840,871 |
| 2024-03-18 | 13.02 | 13.19 | 12.91 | 13.18 | +1.38% | 200,160 | 262,118,884 |
| 2024-03-15 | 12.8 | 13 | 12.5 | 13 | +1.64% | 181,329 | 231,431,996 |
| 2024-03-14 | 12.91 | 13.03 | 12.51 | 12.79 | -1.99% | 206,308 | 264,484,071 |
| 2024-03-13 | 13.1 | 13.25 | 12.9 | 13.05 | +0.62% | 256,112 | 335,244,005 |
| 2024-03-12 | 13.07 | 13.29 | 12.83 | 12.97 | -0.84% | 220,972 | 288,029,156 |
| 2024-03-11 | 12.8 | 13.09 | 12.6 | 13.08 | -0.76% | 245,756 | 315,831,588 |
| 2024-03-08 | 12.79 | 13.7 | 12.38 | 13.18 | +3.94% | 353,634 | 460,036,614 |
| 2024-03-07 | 13.03 | 13.35 | 12.64 | 12.68 | -0.47% | 300,904 | 390,822,477 |
| 2024-03-06 | 12.55 | 12.92 | 12.5 | 12.74 | -0.08% | 199,339 | 253,869,558 |
| 2024-03-05 | 12.85 | 13.1 | 12.62 | 12.75 | -2.97% | 276,918 | 356,382,861 |
| 2024-03-04 | 13.32 | 13.45 | 12.74 | 13.14 | +1% | 346,422 | 453,818,336 |
| 2024-03-01 | 12.61 | 13.48 | 12.55 | 13.01 | +4.92% | 403,200 | 520,766,990 |
| 2024-02-29 | 11.4 | 12.45 | 11.4 | 12.4 | +7.83% | 321,487 | 389,119,345 |
| 2024-02-28 | 12.76 | 13.05 | 11.48 | 11.5 | -11.06% | 435,825 | 541,157,286 |
| 2024-02-27 | 12.3 | 12.98 | 12.06 | 12.93 | +4.44% | 386,552 | 486,107,949 |
| 2024-02-26 | 12.1 | 12.56 | 12.01 | 12.38 | +0.65% | 372,468 | 459,525,060 |
| 2024-02-23 | 12.35 | 12.36 | 11.9 | 12.3 | -0.08% | 465,392 | 565,433,062 |
| 2024-02-22 | 10.82 | 12.55 | 10.8 | 12.31 | +17.69% | 560,275 | 672,920,962 |
| 2024-02-21 | 10.4 | 10.85 | 10.2 | 10.46 | -1.13% | 253,235 | 268,605,802 |
| 2024-02-20 | 10.55 | 10.8 | 10.2 | 10.58 | +0.86% | 288,225 | 305,208,668 |
| 2024-02-19 | 9.67 | 10.57 | 9.55 | 10.49 | +15.02% | 301,171 | 304,570,165 |
| 2024-02-08 | 8.45 | 9.12 | 8.45 | 9.12 | +9.09% | 199,948 | 175,522,501 |
| 2024-02-07 | 8.55 | 8.96 | 8.2 | 8.36 | -1.99% | 216,819 | 186,825,833 |
| 2024-02-06 | 8.06 | 8.85 | 7.57 | 8.53 | +4.15% | 219,683 | 180,328,604 |
| 2024-02-05 | 9.44 | 9.45 | 8.13 | 8.19 | -14.6% | 256,659 | 220,113,458 |
| 2024-02-02 | 10.25 | 10.53 | 9.18 | 9.59 | -5.89% | 186,852 | 183,242,102 |
| 2024-02-01 | 10.28 | 10.52 | 9.96 | 10.19 | -1.45% | 150,893 | 154,704,996 |
| 2024-01-31 | 11.08 | 11.19 | 10.29 | 10.34 | -8.01% | 178,334 | 190,910,106 |
| 2024-01-30 | 11.42 | 11.73 | 11.19 | 11.24 | -2.77% | 101,187 | 115,632,407 |
| 2024-01-29 | 12.4 | 12.44 | 11.55 | 11.56 | -5.94% | 126,105 | 149,752,626 |
| 2024-01-26 | 12.5 | 12.65 | 12.24 | 12.29 | -1.21% | 122,223 | 151,950,235 |
| 2024-01-25 | 12.04 | 12.54 | 11.8 | 12.44 | +3.24% | 160,076 | 196,106,346 |
| 2024-01-24 | 12.02 | 12.15 | 11.5 | 12.05 | +0.5% | 128,281 | 151,786,153 |
| 2024-01-23 | 11.7 | 12.09 | 11.63 | 11.99 | +2.48% | 128,688 | 152,844,966 |
| 2024-01-22 | 12.6 | 12.7 | 11.6 | 11.7 | -7.07% | 142,504 | 172,728,831 |
| 2024-01-19 | 12.91 | 13.19 | 12.58 | 12.59 | -2.78% | 116,318 | 149,460,784 |
| 2024-01-18 | 12.68 | 12.98 | 12.39 | 12.95 | +1.97% | 134,300 | 170,209,685 |
| 2024-01-17 | 12.95 | 13.08 | 12.7 | 12.7 | -2.31% | 71,158 | 91,812,628 |
| 2024-01-16 | 13.15 | 13.22 | 12.75 | 13 | -1.14% | 105,878 | 136,573,920 |
| 2024-01-15 | 13.25 | 13.36 | 13.07 | 13.15 | -1.2% | 65,613 | 86,617,861 |
| 2024-01-12 | 13.54 | 13.69 | 13.31 | 13.31 | -2.2% | 91,270 | 122,593,434 |
| 2024-01-11 | 13.15 | 13.68 | 13.15 | 13.61 | +4.21% | 142,150 | 192,261,634 |
| 2024-01-10 | 13.45 | 13.55 | 13 | 13.06 | -2.9% | 103,368 | 136,519,906 |
| 2024-01-09 | 13.7 | 13.79 | 13.32 | 13.45 | +0.07% | 114,006 | 154,421,968 |
| 2024-01-08 | 13.74 | 13.85 | 13.4 | 13.44 | -2.25% | 98,963 | 134,312,675 |
| 2024-01-05 | 14.37 | 14.37 | 13.65 | 13.75 | -4.84% | 200,403 | 280,139,967 |
| 2024-01-04 | 13.9 | 14.56 | 13.69 | 14.45 | +3.88% | 233,903 | 331,732,143 |
| 2024-01-03 | 13.87 | 13.98 | 13.62 | 13.91 | -0.07% | 109,252 | 151,001,029 |
| 2024-01-02 | 14.23 | 14.37 | 13.88 | 13.92 | -2.59% | 124,469 | 174,561,166 |
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：