股票概览
12.74
+2.08%
+0.26
12.46
开盘价
12.78
最高价
12.46
最低价
14,880
成交量
数据更新至: 2024-03-29
技术指标
12.54
MA5 (5日均线)
12.75
MA10 (10日均线)
12.43
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 | 12.46 | 12.78 | 12.46 | 12.74 | +2.08% | 14,880 | 18,772,077 |
| 2024-03-28 | 12.39 | 12.68 | 12.34 | 12.48 | +1.22% | 13,789 | 17,275,802 |
| 2024-03-27 | 12.74 | 12.74 | 12.31 | 12.33 | -2.68% | 10,580 | 13,235,271 |
| 2024-03-26 | 12.78 | 12.78 | 12.39 | 12.67 | +1.36% | 16,742 | 21,049,441 |
| 2024-03-25 | 12.74 | 12.96 | 12.46 | 12.5 | -1.88% | 23,730 | 30,132,217 |
| 2024-03-22 | 12.97 | 13.05 | 12.73 | 12.74 | -1.7% | 24,154 | 31,044,799 |
| 2024-03-21 | 13.04 | 13.25 | 12.81 | 12.96 | -1.37% | 19,249 | 25,003,669 |
| 2024-03-20 | 13.1 | 13.19 | 12.9 | 13.14 | +0.46% | 25,746 | 33,651,408 |
| 2024-03-19 | 12.84 | 13.22 | 12.79 | 13.08 | +1.87% | 33,094 | 43,156,689 |
| 2024-03-18 | 12.72 | 12.85 | 12.52 | 12.84 | +1.5% | 18,962 | 24,047,976 |
| 2024-03-15 | 12.52 | 12.65 | 12.3 | 12.65 | +1.04% | 17,649 | 22,015,603 |
| 2024-03-14 | 12.54 | 12.7 | 12.25 | 12.52 | +0.16% | 16,215 | 20,241,325 |
| 2024-03-13 | 12.41 | 12.55 | 12.3 | 12.5 | +1.05% | 14,252 | 17,711,103 |
| 2024-03-12 | 12.08 | 12.48 | 12.07 | 12.37 | +1.81% | 19,811 | 24,443,089 |
| 2024-03-11 | 11.87 | 12.15 | 11.81 | 12.15 | +2.36% | 12,810 | 15,346,623 |
| 2024-03-08 | 11.64 | 11.88 | 11.57 | 11.87 | +1.45% | 12,059 | 14,186,342 |
| 2024-03-07 | 11.74 | 11.94 | 11.63 | 11.7 | -0.51% | 14,237 | 16,802,259 |
| 2024-03-06 | 11.67 | 11.88 | 11.58 | 11.76 | +0.51% | 11,340 | 13,303,587 |
| 2024-03-05 | 11.96 | 11.96 | 11.62 | 11.7 | -1.93% | 16,280 | 19,070,425 |
| 2024-03-04 | 11.94 | 12.04 | 11.74 | 11.93 | -0.17% | 15,446 | 18,387,470 |
| 2024-03-01 | 11.99 | 12.08 | 11.82 | 11.95 | -0.83% | 18,653 | 22,278,618 |
| 2024-02-29 | 11.62 | 12.05 | 11.61 | 12.05 | +1.86% | 27,667 | 32,819,695 |
| 2024-02-28 | 12.78 | 13.05 | 11.8 | 11.83 | -6.41% | 33,240 | 41,320,881 |
| 2024-02-27 | 12.33 | 12.7 | 12.2 | 12.64 | +2.1% | 21,508 | 26,983,398 |
| 2024-02-26 | 12.12 | 12.56 | 12.02 | 12.38 | +1.89% | 23,433 | 28,858,928 |
| 2024-02-23 | 11.88 | 12.16 | 11.82 | 12.15 | +3.14% | 22,150 | 26,530,487 |
| 2024-02-22 | 11.69 | 11.9 | 11.53 | 11.78 | +1.12% | 18,626 | 21,846,106 |
| 2024-02-21 | 11.44 | 11.88 | 11.33 | 11.65 | +1.57% | 33,810 | 39,373,257 |
| 2024-02-20 | 11.56 | 11.58 | 11.37 | 11.47 | -1.8% | 21,425 | 24,558,838 |
| 2024-02-19 | 11.51 | 11.87 | 11.48 | 11.68 | +4.38% | 38,660 | 45,035,501 |
| 2024-02-08 | 10.22 | 11.19 | 10.22 | 11.19 | +10.03% | 38,875 | 41,738,448 |
| 2024-02-07 | 10.43 | 10.69 | 10.01 | 10.17 | -3.14% | 48,552 | 50,221,901 |
| 2024-02-06 | 9.46 | 10.52 | 9.38 | 10.5 | +5% | 66,844 | 65,811,594 |
| 2024-02-05 | 11.03 | 11.03 | 9.93 | 10 | -9.34% | 55,362 | 56,265,949 |
| 2024-02-02 | 11.87 | 11.98 | 10.68 | 11.03 | -7.08% | 54,120 | 60,683,353 |
| 2024-02-01 | 11.84 | 12.14 | 11.56 | 11.87 | +0.08% | 37,108 | 43,918,756 |
| 2024-01-31 | 12.15 | 12.35 | 11.85 | 11.86 | -3.58% | 45,634 | 55,153,231 |
| 2024-01-30 | 12.57 | 12.73 | 12.27 | 12.3 | -2.61% | 26,119 | 32,542,809 |
| 2024-01-29 | 13.34 | 13.41 | 12.63 | 12.63 | -5.25% | 31,955 | 41,078,570 |
| 2024-01-26 | 13.12 | 13.65 | 13 | 13.33 | -1.41% | 46,238 | 61,852,365 |
| 2024-01-25 | 12.69 | 13.62 | 12.59 | 13.52 | +6.37% | 42,447 | 55,846,343 |
| 2024-01-24 | 12.77 | 12.86 | 12.14 | 12.71 | -0.7% | 36,061 | 45,142,191 |
| 2024-01-23 | 12.96 | 13.15 | 12.47 | 12.8 | -1.61% | 40,355 | 51,371,944 |
| 2024-01-22 | 14.07 | 14.08 | 12.98 | 13.01 | -7.6% | 31,654 | 42,774,869 |
| 2024-01-19 | 14.28 | 14.46 | 13.95 | 14.08 | -1.54% | 27,758 | 39,280,166 |
| 2024-01-18 | 14.5 | 14.78 | 13.94 | 14.3 | -2.72% | 43,448 | 62,006,104 |
| 2024-01-17 | 15.01 | 15.13 | 14.7 | 14.7 | -2.84% | 17,601 | 26,219,408 |
| 2024-01-16 | 15.1 | 15.24 | 14.88 | 15.13 | +0.2% | 24,369 | 36,690,072 |
| 2024-01-15 | 15.18 | 15.28 | 14.89 | 15.1 | -0.13% | 25,373 | 38,220,033 |
| 2024-01-12 | 15.25 | 15.31 | 15.07 | 15.12 | -0.85% | 30,232 | 45,907,068 |
| 2024-01-11 | 14.82 | 15.25 | 14.81 | 15.25 | +2.49% | 34,339 | 51,809,644 |
| 2024-01-10 | 15.02 | 15.03 | 14.76 | 14.88 | -0.8% | 35,920 | 53,509,682 |
| 2024-01-09 | 14.68 | 15.08 | 14.66 | 15 | +1.56% | 32,311 | 48,381,193 |
| 2024-01-08 | 14.79 | 15.03 | 14.69 | 14.77 | +0.34% | 41,782 | 62,233,079 |
| 2024-01-05 | 14.99 | 15.11 | 14.63 | 14.72 | -1.67% | 23,662 | 35,116,235 |
| 2024-01-04 | 15.11 | 15.13 | 14.84 | 14.97 | -0.6% | 21,849 | 32,734,375 |
| 2024-01-03 | 15.2 | 15.2 | 14.91 | 15.06 | -0.07% | 23,402 | 35,234,038 |
| 2024-01-02 | 15.16 | 15.28 | 14.92 | 15.07 | -0.2% | 33,501 | 50,470,947 |
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：