股票概览
12.99
+0.46%
+0.06
12.9
开盘价
13.12
最高价
12.83
最低价
11,976
成交量
数据更新至: 2024-03-29
技术指标
12.94
MA5 (5日均线)
13.25
MA10 (10日均线)
13.13
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 | 12.9 | 13.12 | 12.83 | 12.99 | +0.46% | 11,976 | 15,500,505 |
| 2024-03-28 | 12.43 | 13.03 | 12.43 | 12.93 | +2.62% | 13,207 | 16,963,618 |
| 2024-03-27 | 13.19 | 13.24 | 12.6 | 12.6 | -4.11% | 14,145 | 18,239,281 |
| 2024-03-26 | 13.05 | 13.15 | 12.7 | 13.14 | +0.84% | 13,349 | 17,301,025 |
| 2024-03-25 | 13.28 | 13.45 | 13.03 | 13.03 | -2.18% | 18,876 | 24,962,235 |
| 2024-03-22 | 13.58 | 13.61 | 13.19 | 13.32 | -2.13% | 19,727 | 26,311,877 |
| 2024-03-21 | 13.71 | 13.77 | 13.35 | 13.61 | -0.73% | 22,553 | 30,561,798 |
| 2024-03-20 | 13.62 | 13.75 | 13.5 | 13.71 | +0.73% | 14,609 | 19,888,863 |
| 2024-03-19 | 13.5 | 13.7 | 13.39 | 13.61 | +0.59% | 20,772 | 28,212,381 |
| 2024-03-18 | 13.21 | 13.53 | 13.14 | 13.53 | +2.42% | 22,173 | 29,728,332 |
| 2024-03-15 | 13.02 | 13.21 | 13.02 | 13.21 | +0.46% | 15,229 | 19,953,227 |
| 2024-03-14 | 13.34 | 13.37 | 12.89 | 13.15 | -0.83% | 17,021 | 22,387,719 |
| 2024-03-13 | 13.24 | 13.42 | 13.17 | 13.26 | -0.23% | 13,142 | 17,416,319 |
| 2024-03-12 | 13.2 | 13.35 | 13.08 | 13.29 | +0.76% | 19,810 | 26,197,820 |
| 2024-03-11 | 12.99 | 13.28 | 12.9 | 13.19 | +2.25% | 25,379 | 33,332,026 |
| 2024-03-08 | 12.67 | 12.95 | 12.57 | 12.9 | +1.82% | 17,542 | 22,440,152 |
| 2024-03-07 | 12.99 | 13.09 | 12.62 | 12.67 | -2.54% | 27,304 | 35,100,115 |
| 2024-03-06 | 12.48 | 13.23 | 12.4 | 13 | +3.59% | 34,887 | 45,081,978 |
| 2024-03-05 | 12.84 | 12.84 | 12.4 | 12.55 | -2.56% | 19,277 | 24,297,290 |
| 2024-03-04 | 12.98 | 13.24 | 12.7 | 12.88 | -0.77% | 27,426 | 35,505,454 |
| 2024-03-01 | 12.48 | 13.04 | 12.44 | 12.98 | +3.84% | 27,865 | 35,687,682 |
| 2024-02-29 | 11.99 | 12.53 | 11.89 | 12.5 | +3.56% | 27,901 | 34,352,860 |
| 2024-02-28 | 13 | 13.4 | 11.92 | 12.07 | -6.87% | 41,911 | 53,384,784 |
| 2024-02-27 | 12.66 | 13 | 12.62 | 12.96 | +1.01% | 21,293 | 27,463,812 |
| 2024-02-26 | 12.72 | 13.07 | 12.45 | 12.83 | +3.47% | 26,695 | 34,137,056 |
| 2024-02-23 | 12.01 | 12.41 | 12 | 12.4 | +3.33% | 21,651 | 26,541,488 |
| 2024-02-22 | 11.66 | 12.1 | 11.66 | 12 | +2.21% | 16,777 | 19,989,032 |
| 2024-02-21 | 11.5 | 12.2 | 11.35 | 11.74 | +1.47% | 22,860 | 27,109,813 |
| 2024-02-20 | 11.64 | 11.64 | 11.3 | 11.57 | +0.7% | 15,487 | 17,786,427 |
| 2024-02-19 | 11.19 | 11.81 | 11.19 | 11.49 | +3.79% | 33,575 | 38,675,157 |
| 2024-02-08 | 10.1 | 11.07 | 9.72 | 11.07 | +10.04% | 42,384 | 44,547,689 |
| 2024-02-07 | 10.77 | 10.77 | 9.82 | 10.06 | -4.91% | 40,664 | 42,033,059 |
| 2024-02-06 | 10.4 | 10.96 | 9.7 | 10.58 | -0.38% | 33,708 | 34,664,782 |
| 2024-02-05 | 11.75 | 11.75 | 10.62 | 10.62 | -10% | 29,111 | 31,411,566 |
| 2024-02-02 | 12.5 | 12.79 | 11.23 | 11.8 | -5.37% | 20,985 | 25,135,246 |
| 2024-02-01 | 12.66 | 12.77 | 12.12 | 12.47 | -1.27% | 20,226 | 25,181,604 |
| 2024-01-31 | 13.5 | 13.57 | 12.53 | 12.63 | -6.72% | 29,158 | 37,730,717 |
| 2024-01-30 | 13.76 | 13.98 | 13.39 | 13.54 | -2.73% | 14,250 | 19,429,874 |
| 2024-01-29 | 14.48 | 14.55 | 13.84 | 13.92 | -3.53% | 12,375 | 17,412,681 |
| 2024-01-26 | 14.35 | 14.69 | 14.31 | 14.43 | +0.42% | 14,005 | 20,297,816 |
| 2024-01-25 | 13.86 | 14.37 | 13.67 | 14.37 | +3.83% | 18,722 | 26,402,875 |
| 2024-01-24 | 13.63 | 13.97 | 13.37 | 13.84 | +1.91% | 20,381 | 27,926,732 |
| 2024-01-23 | 13.91 | 13.91 | 13.3 | 13.58 | -1.24% | 15,683 | 21,378,856 |
| 2024-01-22 | 14.74 | 14.93 | 13.62 | 13.75 | -6.78% | 23,034 | 32,659,408 |
| 2024-01-19 | 15.16 | 15.26 | 14.75 | 14.75 | -2.25% | 15,977 | 23,781,492 |
| 2024-01-18 | 15.3 | 15.56 | 14.72 | 15.09 | -1.44% | 23,205 | 34,858,004 |
| 2024-01-17 | 15.78 | 15.95 | 15.31 | 15.31 | -3.1% | 27,511 | 43,068,822 |
| 2024-01-16 | 15.69 | 15.86 | 15.48 | 15.8 | +0.64% | 16,895 | 26,497,342 |
| 2024-01-15 | 15.7 | 15.82 | 15.51 | 15.7 | -0.19% | 11,930 | 18,689,971 |
| 2024-01-12 | 15.75 | 15.94 | 15.61 | 15.73 | -0.06% | 13,635 | 21,541,431 |
| 2024-01-11 | 15.55 | 15.86 | 15.44 | 15.74 | +1.03% | 12,802 | 20,028,441 |
| 2024-01-10 | 15.56 | 15.68 | 15.26 | 15.58 | -0.06% | 13,794 | 21,421,134 |
| 2024-01-09 | 15.4 | 15.99 | 15.4 | 15.59 | +1.04% | 14,134 | 22,152,888 |
| 2024-01-08 | 15.65 | 15.86 | 15.43 | 15.43 | -2.22% | 10,938 | 17,044,235 |
| 2024-01-05 | 15.97 | 16.18 | 15.7 | 15.78 | -1.07% | 14,665 | 23,339,899 |
| 2024-01-04 | 16.02 | 16.08 | 15.87 | 15.95 | -0.44% | 11,913 | 18,979,357 |
| 2024-01-03 | 16.02 | 16.12 | 15.88 | 16.02 | 0% | 11,546 | 18,490,993 |
| 2024-01-02 | 16.06 | 16.17 | 15.96 | 16.02 | -0.25% | 17,806 | 28,627,189 |
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：