股票概览
13.54
+9.19%
+1.14
12.4
开盘价
13.82
最高价
12.33
最低价
62,026
成交量
数据更新至: 2024-03-29
技术指标
12.55
MA5 (5日均线)
12.14
MA10 (10日均线)
11.16
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 | 12.4 | 13.82 | 12.33 | 13.54 | +9.19% | 62,026 | 81,798,900 |
| 2024-03-28 | 12.17 | 12.54 | 11.96 | 12.4 | +1.64% | 30,012 | 36,944,934 |
| 2024-03-27 | 12.6 | 12.8 | 12.2 | 12.2 | -4.76% | 43,149 | 53,963,093 |
| 2024-03-26 | 11.83 | 12.85 | 11.73 | 12.81 | +8.38% | 67,188 | 83,945,145 |
| 2024-03-25 | 11.66 | 12.24 | 11.65 | 11.82 | -1.09% | 32,997 | 39,450,307 |
| 2024-03-22 | 12.23 | 12.23 | 11.64 | 11.95 | -3.32% | 46,932 | 55,728,927 |
| 2024-03-21 | 12.06 | 12.67 | 11.93 | 12.36 | +1.73% | 66,637 | 81,920,838 |
| 2024-03-20 | 11.3 | 12.28 | 11.16 | 12.15 | +8.29% | 66,021 | 77,475,094 |
| 2024-03-19 | 10.94 | 11.34 | 10.92 | 11.22 | +2.84% | 36,992 | 41,198,876 |
| 2024-03-18 | 10.73 | 11.01 | 10.57 | 10.91 | +2.35% | 28,711 | 30,963,372 |
| 2024-03-15 | 10.48 | 10.66 | 10.39 | 10.66 | +1.33% | 22,142 | 23,334,315 |
| 2024-03-14 | 10.6 | 10.73 | 10.33 | 10.52 | -1.41% | 35,504 | 37,291,654 |
| 2024-03-13 | 10.57 | 10.96 | 10.28 | 10.67 | +1.81% | 35,535 | 37,511,017 |
| 2024-03-12 | 10.24 | 10.5 | 10.1 | 10.48 | +2.75% | 23,835 | 24,541,483 |
| 2024-03-11 | 9.94 | 10.22 | 9.84 | 10.2 | +3.76% | 20,662 | 20,749,968 |
| 2024-03-08 | 9.8 | 9.98 | 9.69 | 9.83 | +0.61% | 15,375 | 15,097,437 |
| 2024-03-07 | 9.97 | 10.13 | 9.75 | 9.77 | -0.71% | 22,870 | 22,662,441 |
| 2024-03-06 | 9.7 | 9.97 | 9.64 | 9.84 | +0.92% | 18,595 | 18,232,757 |
| 2024-03-05 | 10.16 | 10.16 | 9.74 | 9.75 | -3.47% | 24,047 | 23,692,474 |
| 2024-03-04 | 10.3 | 10.37 | 9.97 | 10.1 | -1.56% | 23,175 | 23,435,641 |
| 2024-03-01 | 10.2 | 10.33 | 10.04 | 10.26 | +0.69% | 25,730 | 26,251,287 |
| 2024-02-29 | 9.78 | 10.28 | 9.72 | 10.19 | +2.83% | 33,046 | 33,237,374 |
| 2024-02-28 | 11.12 | 11.45 | 9.9 | 9.91 | -10.48% | 57,304 | 60,553,297 |
| 2024-02-27 | 10.64 | 11.07 | 10.41 | 11.07 | +4.04% | 34,008 | 37,034,361 |
| 2024-02-26 | 10.37 | 11.01 | 10.34 | 10.64 | +2.8% | 38,751 | 41,240,663 |
| 2024-02-23 | 9.94 | 10.4 | 9.93 | 10.35 | +4.33% | 37,688 | 38,168,303 |
| 2024-02-22 | 9.61 | 9.93 | 9.59 | 9.92 | +2.9% | 31,832 | 31,145,329 |
| 2024-02-21 | 9.38 | 9.95 | 9.31 | 9.64 | +2.34% | 32,802 | 31,772,782 |
| 2024-02-20 | 9.25 | 9.48 | 9.09 | 9.42 | +1.07% | 25,665 | 23,991,046 |
| 2024-02-19 | 9.12 | 9.83 | 9.12 | 9.32 | +3.1% | 49,698 | 46,777,907 |
| 2024-02-08 | 8.06 | 9.31 | 7.61 | 9.04 | +12.72% | 64,854 | 54,618,435 |
| 2024-02-07 | 8.71 | 8.84 | 7.9 | 8.02 | -7.6% | 49,745 | 41,126,149 |
| 2024-02-06 | 8.69 | 8.98 | 7.87 | 8.68 | -0.34% | 57,839 | 47,942,879 |
| 2024-02-05 | 10.03 | 10.06 | 8.4 | 8.71 | -14.02% | 53,190 | 47,544,219 |
| 2024-02-02 | 10.9 | 11.03 | 9.68 | 10.13 | -6.46% | 32,994 | 34,230,096 |
| 2024-02-01 | 11.1 | 11.1 | 10.59 | 10.83 | -1.81% | 26,474 | 28,700,752 |
| 2024-01-31 | 11.62 | 11.68 | 10.92 | 11.03 | -5% | 22,924 | 25,710,117 |
| 2024-01-30 | 11.99 | 12.17 | 11.55 | 11.61 | -3.49% | 18,394 | 21,775,203 |
| 2024-01-29 | 12.38 | 12.49 | 12 | 12.03 | -2.51% | 20,136 | 24,495,942 |
| 2024-01-26 | 12.36 | 12.54 | 12.21 | 12.34 | 0% | 19,773 | 24,548,144 |
| 2024-01-25 | 12.07 | 12.48 | 11.97 | 12.34 | +1.98% | 31,847 | 39,117,298 |
| 2024-01-24 | 12.03 | 12.13 | 11.5 | 12.1 | +0.75% | 26,075 | 30,887,311 |
| 2024-01-23 | 12.04 | 12.2 | 11.74 | 12.01 | -0.08% | 23,333 | 27,862,192 |
| 2024-01-22 | 12.8 | 12.88 | 11.97 | 12.02 | -6.24% | 23,755 | 29,516,606 |
| 2024-01-19 | 13.15 | 13.15 | 12.8 | 12.82 | -1.84% | 22,755 | 29,393,731 |
| 2024-01-18 | 13.53 | 13.53 | 12.72 | 13.06 | -3.55% | 28,098 | 36,631,059 |
| 2024-01-17 | 13.96 | 13.99 | 13.52 | 13.54 | -3.15% | 16,647 | 22,853,642 |
| 2024-01-16 | 14.06 | 14.22 | 13.77 | 13.98 | -0.85% | 16,600 | 23,139,090 |
| 2024-01-15 | 14.11 | 14.19 | 14 | 14.1 | 0% | 10,880 | 15,317,664 |
| 2024-01-12 | 14.23 | 14.51 | 14.08 | 14.1 | -0.91% | 13,716 | 19,588,256 |
| 2024-01-11 | 14.04 | 14.25 | 14.01 | 14.23 | +0.99% | 11,101 | 15,701,653 |
| 2024-01-10 | 14.08 | 14.24 | 13.89 | 14.09 | +0.07% | 11,230 | 15,831,936 |
| 2024-01-09 | 13.98 | 14.35 | 13.96 | 14.08 | +0.72% | 11,413 | 16,134,509 |
| 2024-01-08 | 14.27 | 14.27 | 13.98 | 13.98 | -1.62% | 12,794 | 17,991,740 |
| 2024-01-05 | 14.53 | 14.56 | 14.16 | 14.21 | -2% | 10,894 | 15,609,379 |
| 2024-01-04 | 14.49 | 14.54 | 14.35 | 14.5 | +0.28% | 9,855 | 14,244,674 |
| 2024-01-03 | 14.7 | 14.84 | 14.41 | 14.46 | -2.1% | 17,588 | 25,640,566 |
| 2024-01-02 | 14.47 | 14.84 | 14.33 | 14.77 | +2.14% | 24,198 | 35,433,974 |
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：