股票概览
12.99
+0.7%
+0.09
12.93
开盘价
13.03
最高价
12.76
最低价
20,792
成交量
数据更新至: 2024-03-29
技术指标
12.93
MA5 (5日均线)
13.40
MA10 (10日均线)
13.51
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 | 12.93 | 13.03 | 12.76 | 12.99 | +0.7% | 20,792 | 26,821,259 |
| 2024-03-28 | 12.56 | 13.05 | 12.56 | 12.9 | +2.71% | 30,066 | 38,631,628 |
| 2024-03-27 | 13.12 | 13.21 | 12.55 | 12.56 | -3.61% | 31,965 | 41,298,157 |
| 2024-03-26 | 13.09 | 13.21 | 12.77 | 13.03 | -0.91% | 30,949 | 40,188,832 |
| 2024-03-25 | 13.36 | 13.67 | 13.12 | 13.15 | -1.87% | 34,714 | 46,445,373 |
| 2024-03-22 | 13.85 | 13.88 | 13.32 | 13.4 | -3.04% | 35,137 | 47,444,698 |
| 2024-03-21 | 14.06 | 14.12 | 13.62 | 13.82 | -1.64% | 35,024 | 48,479,516 |
| 2024-03-20 | 13.89 | 14.06 | 13.84 | 14.05 | +0.64% | 28,467 | 39,698,201 |
| 2024-03-19 | 14.1 | 14.1 | 13.92 | 13.96 | -0.92% | 29,263 | 40,948,570 |
| 2024-03-18 | 13.99 | 14.1 | 13.78 | 14.09 | +1.22% | 37,711 | 52,529,128 |
| 2024-03-15 | 13.86 | 13.94 | 13.67 | 13.92 | +0.8% | 29,226 | 40,342,543 |
| 2024-03-14 | 13.86 | 14.04 | 13.63 | 13.81 | -0.29% | 38,377 | 53,182,830 |
| 2024-03-13 | 13.83 | 13.93 | 13.67 | 13.85 | -0.14% | 31,993 | 44,156,845 |
| 2024-03-12 | 13.5 | 13.91 | 13.48 | 13.87 | +2.74% | 47,730 | 65,428,717 |
| 2024-03-11 | 13.17 | 13.52 | 13.15 | 13.5 | +1.5% | 39,077 | 51,966,664 |
| 2024-03-08 | 13.15 | 13.4 | 13.07 | 13.3 | +0.68% | 25,148 | 33,258,794 |
| 2024-03-07 | 13.58 | 13.71 | 13.2 | 13.21 | -1.42% | 35,141 | 47,393,107 |
| 2024-03-06 | 13.45 | 13.58 | 13.17 | 13.4 | -1.11% | 33,013 | 44,156,963 |
| 2024-03-05 | 13.75 | 13.82 | 13.31 | 13.55 | -2.73% | 40,195 | 54,419,115 |
| 2024-03-04 | 13.87 | 14.2 | 13.78 | 13.93 | +1.38% | 49,703 | 69,373,529 |
| 2024-03-01 | 13.55 | 13.76 | 13.49 | 13.74 | +1.4% | 36,191 | 49,358,653 |
| 2024-02-29 | 13.05 | 13.55 | 13.01 | 13.55 | +3.36% | 47,329 | 63,224,886 |
| 2024-02-28 | 14.08 | 14.44 | 13.02 | 13.11 | -7.02% | 88,455 | 122,228,550 |
| 2024-02-27 | 13.91 | 14.13 | 13.8 | 14.1 | 0% | 64,073 | 89,420,225 |
| 2024-02-26 | 13.74 | 14.51 | 13.61 | 14.1 | +5.46% | 96,345 | 134,976,930 |
| 2024-02-23 | 13.22 | 13.42 | 12.91 | 13.37 | +1.52% | 40,836 | 53,927,729 |
| 2024-02-22 | 13.03 | 13.32 | 12.93 | 13.17 | +0.38% | 38,998 | 51,073,144 |
| 2024-02-21 | 12.67 | 13.48 | 12.55 | 13.12 | +2.82% | 51,950 | 68,146,500 |
| 2024-02-20 | 12.73 | 12.77 | 12.37 | 12.76 | +0.39% | 42,710 | 53,677,187 |
| 2024-02-19 | 12.94 | 13.35 | 12.58 | 12.71 | -1.63% | 80,214 | 103,688,715 |
| 2024-02-08 | 12 | 13.19 | 11.92 | 12.92 | +7.67% | 66,712 | 84,900,413 |
| 2024-02-07 | 11.62 | 12.25 | 11.31 | 12 | +3.9% | 75,725 | 90,757,976 |
| 2024-02-06 | 10.8 | 11.8 | 10.33 | 11.55 | +5.48% | 68,521 | 75,629,091 |
| 2024-02-05 | 12 | 12 | 10.56 | 10.95 | -8.98% | 54,751 | 61,085,727 |
| 2024-02-02 | 12.85 | 13.01 | 11.58 | 12.03 | -5.87% | 46,687 | 57,179,440 |
| 2024-02-01 | 12.91 | 13.1 | 12.53 | 12.78 | -1.62% | 32,143 | 41,118,930 |
| 2024-01-31 | 13.73 | 13.73 | 12.97 | 12.99 | -5.11% | 34,875 | 46,279,988 |
| 2024-01-30 | 14.14 | 14.21 | 13.66 | 13.69 | -3.86% | 29,050 | 40,441,561 |
| 2024-01-29 | 14.62 | 14.87 | 14.22 | 14.24 | -2.13% | 41,973 | 60,674,993 |
| 2024-01-26 | 14.42 | 15.02 | 14.36 | 14.55 | +0.55% | 57,994 | 85,338,590 |
| 2024-01-25 | 14.04 | 14.49 | 13.93 | 14.47 | +2.7% | 37,139 | 52,942,597 |
| 2024-01-24 | 13.7 | 14.3 | 13.47 | 14.09 | +2.85% | 38,112 | 52,963,454 |
| 2024-01-23 | 13.74 | 13.84 | 13.41 | 13.7 | -0.65% | 41,655 | 56,831,274 |
| 2024-01-22 | 14.77 | 14.95 | 13.7 | 13.79 | -6.89% | 49,965 | 71,614,242 |
| 2024-01-19 | 14.96 | 15.28 | 14.78 | 14.81 | -1.27% | 45,351 | 67,863,842 |
| 2024-01-18 | 15.1 | 15.33 | 14.58 | 15 | -2.28% | 72,978 | 108,971,588 |
| 2024-01-17 | 15.76 | 16.65 | 15.35 | 15.35 | -2.91% | 78,449 | 124,836,201 |
| 2024-01-16 | 15.73 | 15.94 | 15.5 | 15.81 | +0.32% | 30,522 | 48,072,535 |
| 2024-01-15 | 15.78 | 15.85 | 15.53 | 15.76 | -0.44% | 30,422 | 47,680,489 |
| 2024-01-12 | 15.97 | 16.16 | 15.83 | 15.83 | -1.06% | 26,746 | 42,736,168 |
| 2024-01-11 | 15.75 | 16.03 | 15.62 | 16 | +1.46% | 30,861 | 48,985,533 |
| 2024-01-10 | 15.7 | 16.02 | 15.51 | 15.77 | +0.32% | 25,856 | 40,882,147 |
| 2024-01-09 | 15.69 | 16 | 15.51 | 15.72 | +1.16% | 25,101 | 39,506,037 |
| 2024-01-08 | 16.05 | 16.05 | 15.54 | 15.54 | -3.18% | 29,843 | 46,917,611 |
| 2024-01-05 | 16.1 | 16.3 | 15.94 | 16.05 | -0.19% | 29,200 | 47,156,813 |
| 2024-01-04 | 16.22 | 16.24 | 15.87 | 16.08 | -0.74% | 32,446 | 52,019,892 |
| 2024-01-03 | 16.19 | 16.29 | 16.03 | 16.2 | +0.5% | 28,478 | 46,002,970 |
| 2024-01-02 | 16.37 | 16.37 | 16.11 | 16.12 | -0.74% | 27,358 | 44,317,272 |
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：