股票概览
13.27
+0.3%
+0.04
13.25
开盘价
13.46
最高价
13.09
最低价
14,347
成交量
数据更新至: 2024-03-29
技术指标
13.25
MA5 (5日均线)
13.35
MA10 (10日均线)
12.71
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 | 13.25 | 13.46 | 13.09 | 13.27 | +0.3% | 14,347 | 19,031,284 |
| 2024-03-28 | 12.77 | 13.5 | 12.77 | 13.23 | +1.77% | 21,269 | 28,261,647 |
| 2024-03-27 | 13.57 | 13.6 | 13 | 13 | -5.45% | 27,106 | 36,106,516 |
| 2024-03-26 | 13.5 | 14.29 | 13.18 | 13.75 | +5.85% | 52,166 | 70,968,565 |
| 2024-03-25 | 13.26 | 13.37 | 12.94 | 12.99 | -1.81% | 15,313 | 20,094,035 |
| 2024-03-22 | 13.4 | 13.6 | 13.21 | 13.23 | -1.49% | 16,116 | 21,462,514 |
| 2024-03-21 | 13.64 | 13.81 | 13.36 | 13.43 | -1.83% | 23,689 | 31,917,332 |
| 2024-03-20 | 13.36 | 14.01 | 13.36 | 13.68 | +2.47% | 41,744 | 57,007,889 |
| 2024-03-19 | 13.79 | 13.79 | 13.27 | 13.35 | -1.4% | 65,142 | 87,832,119 |
| 2024-03-18 | 12.36 | 13.54 | 12.36 | 13.54 | +9.99% | 52,244 | 68,617,288 |
| 2024-03-15 | 12.25 | 12.32 | 12.12 | 12.31 | +0.49% | 13,049 | 15,970,254 |
| 2024-03-14 | 12.24 | 12.39 | 12.02 | 12.25 | 0% | 17,749 | 21,697,604 |
| 2024-03-13 | 12.1 | 12.46 | 12.09 | 12.25 | +0.99% | 18,523 | 22,691,372 |
| 2024-03-12 | 12.16 | 12.25 | 11.99 | 12.13 | -0.16% | 22,480 | 27,291,234 |
| 2024-03-11 | 12.06 | 12.3 | 12.01 | 12.15 | +0.75% | 16,826 | 20,461,106 |
| 2024-03-08 | 11.89 | 12.06 | 11.82 | 12.06 | +1.52% | 12,029 | 14,413,863 |
| 2024-03-07 | 12.03 | 12.16 | 11.84 | 11.88 | -0.83% | 13,238 | 15,888,593 |
| 2024-03-06 | 11.65 | 12.01 | 11.65 | 11.98 | +2.13% | 17,300 | 20,620,379 |
| 2024-03-05 | 11.9 | 11.94 | 11.72 | 11.73 | -1.76% | 12,487 | 14,786,970 |
| 2024-03-04 | 11.98 | 11.99 | 11.72 | 11.94 | +0.76% | 14,305 | 16,981,941 |
| 2024-03-01 | 11.83 | 11.98 | 11.68 | 11.85 | +0.17% | 15,280 | 18,055,421 |
| 2024-02-29 | 11.4 | 11.99 | 11.4 | 11.83 | +3.32% | 17,248 | 20,294,724 |
| 2024-02-28 | 12.62 | 12.85 | 11.41 | 11.45 | -9.2% | 25,953 | 31,575,855 |
| 2024-02-27 | 12.33 | 12.64 | 12.3 | 12.61 | +2.27% | 13,078 | 16,425,594 |
| 2024-02-26 | 12.09 | 12.5 | 12.09 | 12.33 | +2.07% | 20,544 | 25,371,522 |
| 2024-02-23 | 11.85 | 12.09 | 11.83 | 12.08 | +2.29% | 9,646 | 11,547,320 |
| 2024-02-22 | 11.63 | 11.84 | 11.54 | 11.81 | +1.81% | 11,188 | 13,093,564 |
| 2024-02-21 | 11.16 | 11.97 | 11.1 | 11.6 | +2.65% | 15,867 | 18,524,331 |
| 2024-02-20 | 11.46 | 11.47 | 11.1 | 11.3 | -0.88% | 11,168 | 12,607,007 |
| 2024-02-19 | 10.77 | 11.5 | 10.77 | 11.4 | +6.34% | 20,924 | 23,596,328 |
| 2024-02-08 | 9.79 | 10.81 | 9.72 | 10.72 | +8.94% | 19,714 | 20,255,325 |
| 2024-02-07 | 10.26 | 10.28 | 9.63 | 9.84 | -4.09% | 20,947 | 20,745,516 |
| 2024-02-06 | 10.26 | 10.79 | 9.5 | 10.26 | -0.48% | 23,862 | 23,816,871 |
| 2024-02-05 | 11.6 | 11.6 | 10.26 | 10.31 | -9.56% | 26,933 | 28,522,517 |
| 2024-02-02 | 11.83 | 12.1 | 11.23 | 11.4 | -4.2% | 20,345 | 23,742,668 |
| 2024-02-01 | 11.78 | 11.91 | 11.18 | 11.9 | +0.85% | 19,301 | 22,344,709 |
| 2024-01-31 | 12.65 | 12.65 | 11.68 | 11.8 | -5.98% | 20,647 | 24,747,044 |
| 2024-01-30 | 12.95 | 12.99 | 12.51 | 12.55 | -3.01% | 19,457 | 24,586,070 |
| 2024-01-29 | 13.38 | 13.55 | 12.84 | 12.94 | -3.29% | 14,988 | 19,721,857 |
| 2024-01-26 | 13.4 | 13.49 | 13.23 | 13.38 | +1.21% | 11,224 | 15,006,209 |
| 2024-01-25 | 12.71 | 13.22 | 12.68 | 13.22 | +4.01% | 14,561 | 18,851,710 |
| 2024-01-24 | 12.8 | 12.91 | 12.23 | 12.71 | +1.19% | 15,516 | 19,584,049 |
| 2024-01-23 | 12.75 | 12.75 | 12.34 | 12.56 | -1.49% | 17,910 | 22,326,984 |
| 2024-01-22 | 13.72 | 13.72 | 12.61 | 12.75 | -7% | 20,582 | 27,092,725 |
| 2024-01-19 | 13.85 | 13.95 | 13.6 | 13.71 | -1.01% | 12,307 | 16,898,585 |
| 2024-01-18 | 13.96 | 14.12 | 13.46 | 13.85 | -1.14% | 21,458 | 29,485,588 |
| 2024-01-17 | 14.37 | 14.42 | 14.01 | 14.01 | -2.51% | 18,881 | 26,850,150 |
| 2024-01-16 | 14.26 | 14.43 | 14.18 | 14.37 | +0.91% | 18,959 | 27,124,396 |
| 2024-01-15 | 14.18 | 14.33 | 14.08 | 14.24 | +0.42% | 8,526 | 12,139,779 |
| 2024-01-12 | 14.26 | 14.43 | 14.14 | 14.18 | -0.42% | 12,452 | 17,830,237 |
| 2024-01-11 | 14.07 | 14.27 | 14.07 | 14.24 | +0.64% | 9,312 | 13,210,847 |
| 2024-01-10 | 14.4 | 14.4 | 14.05 | 14.15 | -1.26% | 12,911 | 18,262,987 |
| 2024-01-09 | 14.09 | 14.37 | 14.07 | 14.33 | +1.7% | 11,861 | 16,938,728 |
| 2024-01-08 | 14.23 | 14.24 | 14.08 | 14.09 | -0.49% | 14,568 | 20,634,413 |
| 2024-01-05 | 14.45 | 14.55 | 14.08 | 14.16 | -2.07% | 19,999 | 28,615,808 |
| 2024-01-04 | 14.4 | 14.49 | 14.38 | 14.46 | +0.07% | 9,717 | 14,026,560 |
| 2024-01-03 | 14.36 | 14.5 | 14.31 | 14.45 | +0.56% | 19,334 | 27,876,189 |
| 2024-01-02 | 14.3 | 14.45 | 14.22 | 14.37 | +0.7% | 14,716 | 21,138,205 |
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：