股票概览
12.41
+2.22%
+0.27
12.08
开盘价
12.45
最高价
12.04
最低价
20,840
成交量
数据更新至: 2024-03-29
技术指标
12.19
MA5 (5日均线)
12.43
MA10 (10日均线)
12.62
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 | 12.08 | 12.45 | 12.04 | 12.41 | +2.22% | 20,840 | 25,517,440 |
| 2024-03-28 | 12.07 | 12.22 | 12.01 | 12.14 | +0.75% | 21,986 | 26,652,582 |
| 2024-03-27 | 12.19 | 12.23 | 12.03 | 12.05 | -1.15% | 12,676 | 15,371,159 |
| 2024-03-26 | 12.16 | 12.31 | 12.02 | 12.19 | +0.33% | 13,865 | 16,809,012 |
| 2024-03-25 | 12.39 | 12.44 | 12.15 | 12.15 | -2.17% | 16,343 | 20,107,996 |
| 2024-03-22 | 12.71 | 12.74 | 12.4 | 12.42 | -2.13% | 26,297 | 32,892,312 |
| 2024-03-21 | 12.73 | 12.78 | 12.59 | 12.69 | -0.39% | 18,577 | 23,575,499 |
| 2024-03-20 | 12.63 | 12.77 | 12.55 | 12.74 | +0.63% | 19,090 | 24,179,936 |
| 2024-03-19 | 12.81 | 12.86 | 12.66 | 12.66 | -1.33% | 19,992 | 25,538,245 |
| 2024-03-18 | 12.65 | 12.88 | 12.65 | 12.83 | +1.18% | 26,805 | 34,256,319 |
| 2024-03-15 | 12.62 | 12.72 | 12.52 | 12.68 | +0.24% | 21,720 | 27,437,232 |
| 2024-03-14 | 12.78 | 12.91 | 12.48 | 12.65 | -2.39% | 41,205 | 52,365,471 |
| 2024-03-13 | 13.05 | 13.12 | 12.84 | 12.96 | -1.14% | 28,225 | 36,546,916 |
| 2024-03-12 | 12.83 | 13.18 | 12.81 | 13.11 | +1.94% | 43,153 | 56,073,342 |
| 2024-03-11 | 12.79 | 12.86 | 12.73 | 12.86 | +0.47% | 21,546 | 27,557,698 |
| 2024-03-08 | 12.73 | 12.84 | 12.63 | 12.8 | +0.16% | 19,580 | 24,929,418 |
| 2024-03-07 | 12.74 | 12.93 | 12.68 | 12.78 | +0.47% | 26,630 | 34,081,074 |
| 2024-03-06 | 12.69 | 12.83 | 12.6 | 12.72 | -0.16% | 21,308 | 27,094,261 |
| 2024-03-05 | 12.73 | 13.09 | 12.69 | 12.74 | -0.62% | 33,262 | 42,866,183 |
| 2024-03-04 | 12.86 | 12.89 | 12.67 | 12.82 | +0.23% | 20,920 | 26,732,225 |
| 2024-03-01 | 12.84 | 12.87 | 12.62 | 12.79 | -0.23% | 29,125 | 37,089,684 |
| 2024-02-29 | 12.4 | 12.84 | 12.4 | 12.82 | +3.3% | 29,775 | 37,835,016 |
| 2024-02-28 | 12.98 | 13.14 | 12.41 | 12.41 | -4.24% | 53,905 | 69,322,788 |
| 2024-02-27 | 12.74 | 12.96 | 12.6 | 12.96 | +1.33% | 30,070 | 38,617,743 |
| 2024-02-26 | 12.55 | 13.05 | 12.55 | 12.79 | +2.08% | 46,091 | 59,161,810 |
| 2024-02-23 | 12.39 | 12.53 | 12.31 | 12.53 | +1.05% | 24,785 | 30,784,445 |
| 2024-02-22 | 12.3 | 12.42 | 12.24 | 12.4 | +0.65% | 20,508 | 25,313,214 |
| 2024-02-21 | 12.16 | 12.58 | 12.16 | 12.32 | +0.33% | 31,863 | 39,495,751 |
| 2024-02-20 | 12.2 | 12.35 | 12.08 | 12.28 | -0.65% | 19,909 | 24,289,933 |
| 2024-02-19 | 12.23 | 12.49 | 11.99 | 12.36 | +0.9% | 46,713 | 57,293,599 |
| 2024-02-08 | 11.14 | 12.25 | 11.14 | 12.25 | +9.96% | 52,552 | 62,572,756 |
| 2024-02-07 | 11.4 | 11.54 | 11.02 | 11.14 | -2.11% | 34,299 | 38,638,562 |
| 2024-02-06 | 10.7 | 11.53 | 10.51 | 11.38 | +4.98% | 28,943 | 31,898,624 |
| 2024-02-05 | 11.41 | 11.41 | 10.61 | 10.84 | -5.16% | 32,217 | 35,151,551 |
| 2024-02-02 | 11.82 | 11.95 | 11.02 | 11.43 | -3.38% | 30,161 | 34,675,907 |
| 2024-02-01 | 12.23 | 12.23 | 11.66 | 11.83 | -2.87% | 28,522 | 33,987,605 |
| 2024-01-31 | 12.05 | 12.35 | 12.05 | 12.18 | -0.33% | 19,165 | 23,357,216 |
| 2024-01-30 | 12.57 | 12.57 | 12.17 | 12.22 | -3.25% | 26,270 | 32,309,267 |
| 2024-01-29 | 12.55 | 12.75 | 12.46 | 12.63 | +0.64% | 31,817 | 40,135,060 |
| 2024-01-26 | 12.55 | 12.75 | 12.46 | 12.55 | -0.24% | 30,658 | 38,582,629 |
| 2024-01-25 | 11.85 | 12.68 | 11.79 | 12.58 | +6.16% | 41,743 | 51,427,828 |
| 2024-01-24 | 11.95 | 12 | 11.35 | 11.85 | +0.08% | 26,790 | 31,390,819 |
| 2024-01-23 | 11.8 | 11.89 | 11.4 | 11.84 | +0.51% | 32,660 | 37,988,541 |
| 2024-01-22 | 12.6 | 12.64 | 11.59 | 11.78 | -7.1% | 46,017 | 55,966,515 |
| 2024-01-19 | 13.04 | 13.16 | 12.66 | 12.68 | -3.21% | 35,414 | 45,434,846 |
| 2024-01-18 | 13.13 | 13.19 | 12.67 | 13.1 | -0.98% | 37,100 | 48,060,074 |
| 2024-01-17 | 13.35 | 13.65 | 13.2 | 13.23 | -0.9% | 43,529 | 58,523,816 |
| 2024-01-16 | 13.36 | 13.4 | 13.15 | 13.35 | -0.07% | 21,725 | 28,828,793 |
| 2024-01-15 | 13.16 | 13.43 | 13.03 | 13.36 | +1.67% | 30,616 | 40,747,053 |
| 2024-01-12 | 13.28 | 13.36 | 13.11 | 13.14 | -0.9% | 17,874 | 23,669,444 |
| 2024-01-11 | 13.15 | 13.34 | 13.03 | 13.26 | +0.84% | 15,973 | 21,075,409 |
| 2024-01-10 | 13.12 | 13.35 | 13.11 | 13.15 | -0.6% | 18,089 | 23,900,302 |
| 2024-01-09 | 13.1 | 13.3 | 13.01 | 13.23 | +1.77% | 20,203 | 26,646,760 |
| 2024-01-08 | 13.22 | 13.25 | 13 | 13 | -1.74% | 18,544 | 24,303,202 |
| 2024-01-05 | 13.28 | 13.4 | 13.17 | 13.23 | -0.6% | 25,177 | 33,476,980 |
| 2024-01-04 | 13.3 | 13.34 | 13.22 | 13.31 | +0.23% | 16,893 | 22,439,635 |
| 2024-01-03 | 13.32 | 13.45 | 13.22 | 13.28 | -0.75% | 21,234 | 28,296,246 |
| 2024-01-02 | 13.01 | 13.47 | 13.01 | 13.38 | +2.61% | 38,110 | 50,772,950 |
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：