股票概览
12.73
+0.08%
+0.01
12.72
开盘价
12.89
最高价
12.58
最低价
42,179
成交量
数据更新至: 2024-03-29
技术指标
12.84
MA5 (5日均线)
13.35
MA10 (10日均线)
13.53
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 | 12.72 | 12.89 | 12.58 | 12.73 | +0.08% | 42,179 | 53,590,436 |
| 2024-03-28 | 12.61 | 12.92 | 12.6 | 12.72 | +0.39% | 50,904 | 64,918,064 |
| 2024-03-27 | 13.04 | 13.13 | 12.66 | 12.67 | -2.46% | 44,036 | 56,882,702 |
| 2024-03-26 | 13.18 | 13.19 | 12.76 | 12.99 | -0.69% | 49,279 | 63,881,201 |
| 2024-03-25 | 13.35 | 13.57 | 13.08 | 13.08 | -3.04% | 64,119 | 85,256,053 |
| 2024-03-22 | 13.9 | 14.15 | 13.45 | 13.49 | -2.67% | 83,273 | 114,585,659 |
| 2024-03-21 | 13.96 | 14.01 | 13.69 | 13.86 | -0.72% | 45,602 | 63,213,022 |
| 2024-03-20 | 13.96 | 14.02 | 13.86 | 13.96 | -0.14% | 36,815 | 51,388,292 |
| 2024-03-19 | 14 | 14.14 | 13.9 | 13.98 | -0.36% | 39,384 | 55,267,691 |
| 2024-03-18 | 14.07 | 14.19 | 13.85 | 14.03 | +0.21% | 40,159 | 56,096,850 |
| 2024-03-15 | 13.89 | 14.08 | 13.66 | 14 | +0.86% | 47,872 | 66,511,554 |
| 2024-03-14 | 13.95 | 14.17 | 13.65 | 13.88 | -0.86% | 46,544 | 64,827,586 |
| 2024-03-13 | 13.96 | 14.1 | 13.72 | 14 | +0.36% | 48,341 | 67,285,988 |
| 2024-03-12 | 13.89 | 13.98 | 13.65 | 13.95 | +0.94% | 53,319 | 73,732,158 |
| 2024-03-11 | 13.31 | 13.83 | 13.25 | 13.82 | +3.83% | 62,577 | 84,807,121 |
| 2024-03-08 | 13.33 | 13.58 | 13.15 | 13.31 | -0.97% | 39,038 | 52,004,793 |
| 2024-03-07 | 13.46 | 13.8 | 13.4 | 13.44 | -0.15% | 49,196 | 66,795,145 |
| 2024-03-06 | 13.42 | 13.72 | 13.23 | 13.46 | -0.37% | 46,291 | 62,230,655 |
| 2024-03-05 | 13.7 | 13.71 | 13.39 | 13.51 | -1.89% | 40,500 | 54,782,069 |
| 2024-03-04 | 13.8 | 13.95 | 13.56 | 13.77 | -0.72% | 43,207 | 59,250,333 |
| 2024-03-01 | 13.65 | 13.9 | 13.63 | 13.87 | +1.61% | 57,147 | 78,811,666 |
| 2024-02-29 | 13.19 | 13.68 | 13.11 | 13.65 | +2.79% | 54,488 | 73,538,747 |
| 2024-02-28 | 14.04 | 14.49 | 13.23 | 13.28 | -5.48% | 89,207 | 124,039,929 |
| 2024-02-27 | 13.71 | 14.05 | 13.59 | 14.05 | +2.18% | 57,126 | 79,015,693 |
| 2024-02-26 | 13.45 | 14 | 13.41 | 13.75 | +2% | 101,228 | 138,526,294 |
| 2024-02-23 | 13.48 | 13.57 | 13.26 | 13.48 | 0% | 57,632 | 77,245,359 |
| 2024-02-22 | 13.39 | 13.57 | 13.29 | 13.48 | +0.3% | 64,204 | 85,975,863 |
| 2024-02-21 | 13.4 | 13.89 | 13.22 | 13.44 | -0.44% | 74,158 | 101,013,139 |
| 2024-02-20 | 13.28 | 13.54 | 13.04 | 13.5 | +1.5% | 48,089 | 64,028,017 |
| 2024-02-19 | 14.04 | 14.08 | 13.13 | 13.3 | -3.97% | 78,268 | 105,212,725 |
| 2024-02-08 | 12.99 | 14.17 | 12.99 | 13.85 | +6.29% | 72,115 | 99,457,368 |
| 2024-02-07 | 12.67 | 13.31 | 12.31 | 13.03 | +4.49% | 85,515 | 111,302,981 |
| 2024-02-06 | 11.42 | 12.54 | 11.21 | 12.47 | +8.72% | 85,773 | 102,428,162 |
| 2024-02-05 | 12.26 | 12.26 | 11.13 | 11.47 | -7.28% | 97,111 | 112,556,582 |
| 2024-02-02 | 12.87 | 13.22 | 11.97 | 12.37 | -5.57% | 69,348 | 87,206,940 |
| 2024-02-01 | 12.99 | 13.42 | 12.92 | 13.1 | -1.13% | 35,017 | 46,014,847 |
| 2024-01-31 | 13.83 | 14.09 | 13.21 | 13.25 | -4.4% | 41,919 | 56,717,963 |
| 2024-01-30 | 14.65 | 14.65 | 13.86 | 13.86 | -2.74% | 37,791 | 53,596,162 |
| 2024-01-29 | 14.81 | 14.81 | 14.22 | 14.25 | -2.73% | 27,204 | 39,379,235 |
| 2024-01-26 | 14.85 | 15.04 | 14.57 | 14.65 | -1.35% | 36,648 | 54,137,968 |
| 2024-01-25 | 14.33 | 14.88 | 14.17 | 14.85 | +3.7% | 38,401 | 56,342,015 |
| 2024-01-24 | 14.48 | 14.55 | 13.78 | 14.32 | -0.28% | 36,688 | 51,844,384 |
| 2024-01-23 | 14.13 | 14.43 | 13.92 | 14.36 | +1.77% | 40,136 | 57,082,411 |
| 2024-01-22 | 15.14 | 15.19 | 13.9 | 14.11 | -6.74% | 43,054 | 62,259,894 |
| 2024-01-19 | 15.08 | 15.6 | 15.05 | 15.13 | -0.46% | 27,658 | 42,300,841 |
| 2024-01-18 | 15.3 | 15.43 | 14.61 | 15.2 | -0.65% | 53,665 | 80,497,007 |
| 2024-01-17 | 15.58 | 15.74 | 15.3 | 15.3 | -2.05% | 38,026 | 59,222,913 |
| 2024-01-16 | 15.9 | 16.03 | 15.45 | 15.62 | -2.01% | 42,727 | 66,960,384 |
| 2024-01-15 | 16.3 | 16.35 | 15.92 | 15.94 | -2.33% | 26,827 | 43,155,268 |
| 2024-01-12 | 16.3 | 16.66 | 16.24 | 16.32 | -0.12% | 21,953 | 36,082,262 |
| 2024-01-11 | 16.01 | 16.45 | 15.97 | 16.34 | +1.55% | 33,246 | 53,822,426 |
| 2024-01-10 | 16.07 | 16.46 | 15.9 | 16.09 | -0.62% | 21,217 | 34,232,986 |
| 2024-01-09 | 16.4 | 16.64 | 16.06 | 16.19 | -0.98% | 28,132 | 45,785,411 |
| 2024-01-08 | 16.69 | 16.76 | 16.33 | 16.35 | -2.1% | 26,552 | 43,815,153 |
| 2024-01-05 | 17.32 | 17.32 | 16.63 | 16.7 | -3.3% | 33,482 | 56,749,335 |
| 2024-01-04 | 17.4 | 17.49 | 17.1 | 17.27 | -0.92% | 19,942 | 34,446,995 |
| 2024-01-03 | 17.29 | 17.59 | 17.29 | 17.43 | +0.11% | 28,270 | 49,342,916 |
| 2024-01-02 | 17.46 | 17.61 | 17.2 | 17.41 | +0.06% | 29,187 | 50,925,168 |
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：