股票概览
13.56
-0.59%
-0.08
13.45
开盘价
13.63
最高价
13.16
最低价
90,855
成交量
数据更新至: 2024-03-29
技术指标
13.57
MA5 (5日均线)
13.62
MA10 (10日均线)
13.33
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 | 13.45 | 13.63 | 13.16 | 13.56 | -0.59% | 90,855 | 121,841,613 |
| 2024-03-28 | 13.47 | 13.79 | 13.36 | 13.64 | -0.07% | 122,974 | 166,494,946 |
| 2024-03-27 | 15.14 | 15.14 | 13.63 | 13.65 | -3.47% | 189,094 | 271,601,832 |
| 2024-03-26 | 12.75 | 14.14 | 12.72 | 14.14 | +10.04% | 62,383 | 86,099,239 |
| 2024-03-25 | 13.19 | 13.43 | 12.85 | 12.85 | -4.46% | 54,616 | 71,576,460 |
| 2024-03-22 | 13.98 | 14 | 13.38 | 13.45 | -3.45% | 51,521 | 70,147,415 |
| 2024-03-21 | 13.84 | 14.36 | 13.79 | 13.93 | +0.94% | 68,191 | 95,550,891 |
| 2024-03-20 | 13.6 | 13.81 | 13.42 | 13.8 | +0.95% | 40,050 | 54,779,684 |
| 2024-03-19 | 13.54 | 13.82 | 13.41 | 13.67 | +0.89% | 53,186 | 72,708,775 |
| 2024-03-18 | 13.42 | 13.57 | 13.1 | 13.55 | +0.89% | 55,113 | 73,475,663 |
| 2024-03-15 | 13.25 | 13.43 | 13.12 | 13.43 | +1.82% | 53,162 | 70,677,538 |
| 2024-03-14 | 13.35 | 13.59 | 12.95 | 13.19 | -1.71% | 55,259 | 73,546,213 |
| 2024-03-13 | 13.7 | 13.75 | 13.22 | 13.42 | -2.61% | 75,157 | 100,752,378 |
| 2024-03-12 | 13.1 | 13.84 | 13 | 13.78 | +5.92% | 101,387 | 137,672,682 |
| 2024-03-11 | 12.39 | 13.01 | 12.39 | 13.01 | +4.67% | 63,658 | 81,301,569 |
| 2024-03-08 | 12.45 | 12.59 | 12.19 | 12.43 | -0.16% | 37,202 | 46,110,139 |
| 2024-03-07 | 12.69 | 12.9 | 12.43 | 12.45 | -1.89% | 38,628 | 48,880,829 |
| 2024-03-06 | 12.71 | 12.89 | 12.43 | 12.69 | -1.55% | 47,080 | 59,687,841 |
| 2024-03-05 | 13.13 | 13.17 | 12.81 | 12.89 | -2.05% | 44,878 | 58,051,349 |
| 2024-03-04 | 13.47 | 13.55 | 12.8 | 13.16 | -2.52% | 59,549 | 77,935,938 |
| 2024-03-01 | 13.4 | 13.7 | 13.29 | 13.5 | +0.52% | 48,607 | 65,430,153 |
| 2024-02-29 | 12.9 | 13.56 | 12.8 | 13.43 | +3.07% | 64,219 | 85,238,945 |
| 2024-02-28 | 14.16 | 14.7 | 12.96 | 13.03 | -7.98% | 109,919 | 151,781,388 |
| 2024-02-27 | 13.5 | 14.16 | 13.5 | 14.16 | +3.36% | 66,355 | 91,675,125 |
| 2024-02-26 | 13.45 | 14.11 | 13.23 | 13.7 | +0.51% | 96,889 | 131,777,532 |
| 2024-02-23 | 12.97 | 13.65 | 12.87 | 13.63 | +5.09% | 117,716 | 156,601,501 |
| 2024-02-22 | 13 | 13.03 | 12.4 | 12.97 | +0.54% | 111,568 | 143,439,655 |
| 2024-02-21 | 11.51 | 12.9 | 11.46 | 12.9 | +9.97% | 91,223 | 112,988,547 |
| 2024-02-20 | 11.69 | 11.85 | 11.36 | 11.73 | +1.38% | 65,282 | 75,632,192 |
| 2024-02-19 | 11.21 | 12.07 | 11.12 | 11.57 | +4.52% | 123,821 | 143,659,075 |
| 2024-02-08 | 10.04 | 11.07 | 9.92 | 11.07 | +10.04% | 120,684 | 127,829,796 |
| 2024-02-07 | 10.62 | 10.62 | 9.87 | 10.06 | -4.46% | 151,991 | 155,710,286 |
| 2024-02-06 | 10.01 | 10.67 | 9.95 | 10.53 | -4.79% | 136,973 | 139,340,160 |
| 2024-02-05 | 12 | 12.21 | 11.06 | 11.06 | -10.01% | 57,026 | 63,888,027 |
| 2024-02-02 | 13.11 | 13.35 | 11.8 | 12.29 | -6.18% | 58,191 | 73,351,183 |
| 2024-02-01 | 13.31 | 13.44 | 12.81 | 13.1 | -1.58% | 49,256 | 64,643,428 |
| 2024-01-31 | 13.62 | 14.28 | 13.21 | 13.31 | -6.79% | 60,174 | 82,348,360 |
| 2024-01-30 | 14.97 | 14.97 | 14.21 | 14.28 | -5.74% | 38,146 | 55,712,005 |
| 2024-01-29 | 15.24 | 15.6 | 15.01 | 15.15 | -3.32% | 38,512 | 58,972,413 |
| 2024-01-26 | 15.82 | 16.02 | 15.51 | 15.67 | 0% | 37,273 | 58,646,681 |
| 2024-01-25 | 15.01 | 15.75 | 14.85 | 15.67 | +4.4% | 35,637 | 54,755,981 |
| 2024-01-24 | 14.91 | 15.42 | 14.4 | 15.01 | +0.81% | 39,829 | 59,360,153 |
| 2024-01-23 | 14.54 | 14.99 | 14.47 | 14.89 | -0.47% | 36,534 | 53,900,655 |
| 2024-01-22 | 15.54 | 15.82 | 14.82 | 14.96 | -5.56% | 42,463 | 65,242,590 |
| 2024-01-19 | 15.81 | 16.01 | 15.62 | 15.84 | -0.06% | 28,142 | 44,611,131 |
| 2024-01-18 | 15.99 | 16.17 | 15.35 | 15.85 | -1.55% | 43,576 | 68,294,546 |
| 2024-01-17 | 16.5 | 16.89 | 16.04 | 16.1 | -3.54% | 27,100 | 44,414,669 |
| 2024-01-16 | 16.76 | 17.07 | 16.52 | 16.69 | -1.07% | 32,707 | 54,780,984 |
| 2024-01-15 | 17.01 | 17.03 | 16.68 | 16.87 | -0.88% | 25,787 | 43,571,602 |
| 2024-01-12 | 17.26 | 17.26 | 16.95 | 17.02 | -0.99% | 21,738 | 37,132,506 |
| 2024-01-11 | 16.82 | 17.22 | 16.75 | 17.19 | +1.6% | 23,324 | 39,753,736 |
| 2024-01-10 | 16.6 | 17.15 | 16.4 | 16.92 | +0.48% | 34,005 | 57,329,003 |
| 2024-01-09 | 16.49 | 17.23 | 16.48 | 16.84 | +2.25% | 41,013 | 68,892,295 |
| 2024-01-08 | 16.89 | 16.89 | 16.46 | 16.47 | -2.83% | 37,790 | 62,855,204 |
| 2024-01-05 | 17.32 | 17.45 | 16.84 | 16.95 | -2.25% | 35,352 | 60,514,056 |
| 2024-01-04 | 17.7 | 17.7 | 17.2 | 17.34 | -2.25% | 28,228 | 49,129,730 |
| 2024-01-03 | 18 | 18 | 17.6 | 17.74 | -1.33% | 27,639 | 49,081,496 |
| 2024-01-02 | 18 | 18.08 | 17.8 | 17.98 | -0.06% | 31,035 | 55,706,161 |
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：