股票概览
13.16
+10.03%
+1.2
12.48
开盘价
13.16
最高价
12.16
最低价
77,322
成交量
数据更新至: 2024-03-29
技术指标
12.22
MA5 (5日均线)
12.46
MA10 (10日均线)
12.44
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 | 12.48 | 13.16 | 12.16 | 13.16 | +10.03% | 77,322 | 100,899,985 |
| 2024-03-28 | 11.69 | 12.09 | 11.65 | 11.96 | +2.31% | 42,416 | 50,645,568 |
| 2024-03-27 | 12.1 | 12.23 | 11.68 | 11.69 | -3.63% | 40,742 | 48,543,834 |
| 2024-03-26 | 12.2 | 12.33 | 11.92 | 12.13 | -0.08% | 46,630 | 56,499,689 |
| 2024-03-25 | 12.33 | 12.52 | 12.14 | 12.14 | -3.04% | 48,019 | 59,251,643 |
| 2024-03-22 | 12.87 | 12.87 | 12.44 | 12.52 | -2.64% | 51,056 | 64,238,685 |
| 2024-03-21 | 12.81 | 12.94 | 12.69 | 12.86 | +0.39% | 43,666 | 55,997,705 |
| 2024-03-20 | 12.62 | 12.88 | 12.6 | 12.81 | +1.03% | 44,222 | 56,501,616 |
| 2024-03-19 | 12.59 | 12.79 | 12.52 | 12.68 | +0.08% | 51,370 | 65,275,579 |
| 2024-03-18 | 12.66 | 12.73 | 12.55 | 12.67 | +0.48% | 57,428 | 72,445,641 |
| 2024-03-15 | 12.38 | 12.61 | 12.3 | 12.61 | +1.45% | 40,026 | 50,061,303 |
| 2024-03-14 | 12.45 | 12.65 | 12.29 | 12.43 | -1.04% | 38,867 | 48,523,402 |
| 2024-03-13 | 12.61 | 12.64 | 12.44 | 12.56 | -0.16% | 42,991 | 53,948,457 |
| 2024-03-12 | 12.5 | 12.59 | 12.3 | 12.58 | +0.64% | 57,417 | 71,524,036 |
| 2024-03-11 | 12.37 | 12.54 | 12.33 | 12.5 | +0.32% | 43,346 | 53,940,679 |
| 2024-03-08 | 12.37 | 12.51 | 12.26 | 12.46 | -0.16% | 38,570 | 47,810,556 |
| 2024-03-07 | 12.55 | 12.75 | 12.4 | 12.48 | +0.56% | 66,027 | 83,002,270 |
| 2024-03-06 | 12 | 12.5 | 11.94 | 12.41 | +3.33% | 69,632 | 85,246,957 |
| 2024-03-05 | 12.09 | 12.28 | 11.93 | 12.01 | -1.07% | 47,963 | 57,841,362 |
| 2024-03-04 | 12.38 | 12.42 | 11.93 | 12.14 | -1.94% | 54,654 | 66,338,606 |
| 2024-03-01 | 12.1 | 12.65 | 12.1 | 12.38 | +2.91% | 78,343 | 96,929,499 |
| 2024-02-29 | 11.63 | 12.05 | 11.52 | 12.03 | +2.91% | 63,878 | 75,994,861 |
| 2024-02-28 | 12.58 | 12.8 | 11.65 | 11.69 | -6.33% | 107,926 | 131,991,519 |
| 2024-02-27 | 12.09 | 12.48 | 12.09 | 12.48 | +1.46% | 57,253 | 70,796,411 |
| 2024-02-26 | 12.1 | 12.53 | 12.1 | 12.3 | +1.65% | 84,695 | 104,850,392 |
| 2024-02-23 | 12 | 12.12 | 11.9 | 12.1 | +0.58% | 65,450 | 78,734,195 |
| 2024-02-22 | 11.7 | 12.55 | 11.61 | 12.03 | +2.56% | 73,744 | 89,020,613 |
| 2024-02-21 | 11.61 | 12.03 | 11.48 | 11.73 | +0.26% | 64,044 | 75,839,209 |
| 2024-02-20 | 11.66 | 11.96 | 11.36 | 11.7 | +1.12% | 56,027 | 65,331,837 |
| 2024-02-19 | 11.11 | 11.64 | 11.1 | 11.57 | +3.86% | 60,688 | 69,480,360 |
| 2024-02-08 | 10.3 | 11.2 | 10.2 | 11.14 | +9.32% | 75,817 | 81,576,244 |
| 2024-02-07 | 10.79 | 10.96 | 10.04 | 10.19 | -4.41% | 67,564 | 71,280,499 |
| 2024-02-06 | 10 | 11.06 | 9.67 | 10.66 | -0.28% | 68,130 | 69,946,271 |
| 2024-02-05 | 11.75 | 11.75 | 10.69 | 10.69 | -10.02% | 72,051 | 78,129,467 |
| 2024-02-02 | 12.11 | 12.47 | 11.2 | 11.88 | -1.57% | 63,567 | 75,339,754 |
| 2024-02-01 | 12.35 | 12.63 | 12.01 | 12.07 | -3.13% | 53,092 | 65,244,892 |
| 2024-01-31 | 13.18 | 13.38 | 12.4 | 12.46 | -5.68% | 57,538 | 73,940,134 |
| 2024-01-30 | 13.46 | 13.81 | 13.2 | 13.21 | -2.72% | 38,875 | 52,432,290 |
| 2024-01-29 | 14.38 | 14.4 | 13.55 | 13.58 | -4.37% | 52,800 | 73,220,034 |
| 2024-01-26 | 13.82 | 14.34 | 13.82 | 14.2 | +2.68% | 55,659 | 78,509,635 |
| 2024-01-25 | 13.51 | 13.84 | 13.35 | 13.83 | +3.13% | 51,501 | 70,346,414 |
| 2024-01-24 | 12.88 | 13.43 | 12.86 | 13.41 | +5.01% | 65,665 | 86,802,928 |
| 2024-01-23 | 12.57 | 12.85 | 12.3 | 12.77 | 0% | 52,896 | 66,684,753 |
| 2024-01-22 | 14.23 | 14.25 | 12.75 | 12.77 | -9.88% | 69,844 | 93,282,077 |
| 2024-01-19 | 14.26 | 14.39 | 14.09 | 14.17 | -0.56% | 23,870 | 33,911,441 |
| 2024-01-18 | 14.52 | 14.52 | 13.88 | 14.25 | -1.86% | 59,683 | 84,323,215 |
| 2024-01-17 | 15.05 | 15.17 | 14.51 | 14.52 | -4.16% | 37,945 | 56,127,115 |
| 2024-01-16 | 15.11 | 15.29 | 14.8 | 15.15 | +0.33% | 43,246 | 65,073,762 |
| 2024-01-15 | 15.4 | 15.58 | 15 | 15.1 | -2.96% | 43,533 | 66,132,785 |
| 2024-01-12 | 15.7 | 15.9 | 15.4 | 15.56 | -1.21% | 42,162 | 66,123,115 |
| 2024-01-11 | 15.56 | 15.88 | 15.51 | 15.75 | +1.35% | 31,023 | 48,649,496 |
| 2024-01-10 | 15.75 | 15.94 | 15.44 | 15.54 | -1.27% | 33,417 | 52,304,720 |
| 2024-01-09 | 15.88 | 16.06 | 15.59 | 15.74 | -1.07% | 40,452 | 63,923,030 |
| 2024-01-08 | 16.05 | 16.38 | 15.78 | 15.91 | -0.5% | 62,277 | 100,000,004 |
| 2024-01-05 | 16.21 | 16.55 | 15.91 | 15.99 | -1.84% | 51,107 | 82,700,767 |
| 2024-01-04 | 16.58 | 16.71 | 16.23 | 16.29 | -3.15% | 83,273 | 136,716,715 |
| 2024-01-03 | 16.09 | 17.4 | 15.89 | 16.82 | +4.47% | 142,174 | 236,723,569 |
| 2024-01-02 | 16.12 | 16.39 | 15.96 | 16.1 | 0% | 61,511 | 99,468,044 |
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：