股票概览
13.43
+0.37%
+0.05
13.25
开盘价
13.76
最高价
13.16
最低价
86,846
成交量
数据更新至: 2024-03-29
技术指标
13.12
MA5 (5日均线)
12.98
MA10 (10日均线)
12.12
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 | 13.76 | 13.16 | 13.43 | +0.37% | 86,846 | 116,419,492 |
| 2024-03-28 | 12.8 | 13.5 | 12.6 | 13.38 | +1.75% | 99,523 | 129,952,582 |
| 2024-03-27 | 12.74 | 13.93 | 12.67 | 13.15 | +1.23% | 134,021 | 178,990,453 |
| 2024-03-26 | 12.66 | 13.13 | 12.22 | 12.99 | +2.85% | 102,463 | 130,182,530 |
| 2024-03-25 | 12.97 | 13.05 | 12.5 | 12.63 | -4.54% | 101,660 | 129,558,285 |
| 2024-03-22 | 12.98 | 13.57 | 12.96 | 13.23 | +1.93% | 136,235 | 180,796,769 |
| 2024-03-21 | 13 | 13.35 | 12.81 | 12.98 | -3.06% | 149,741 | 195,310,813 |
| 2024-03-20 | 12.81 | 14.16 | 12.43 | 13.39 | +4.04% | 241,435 | 311,840,330 |
| 2024-03-19 | 11.75 | 12.87 | 11.65 | 12.87 | +10% | 103,168 | 129,620,655 |
| 2024-03-18 | 11.49 | 11.71 | 11.46 | 11.7 | +1.83% | 46,953 | 54,609,468 |
| 2024-03-15 | 11.35 | 11.55 | 11.31 | 11.49 | +0.7% | 25,744 | 29,425,272 |
| 2024-03-14 | 11.44 | 11.53 | 11.24 | 11.41 | 0% | 45,490 | 51,706,069 |
| 2024-03-13 | 11.73 | 11.73 | 11.33 | 11.41 | -2.65% | 52,931 | 60,570,064 |
| 2024-03-12 | 11.31 | 11.73 | 11.25 | 11.72 | +3.63% | 56,464 | 65,205,694 |
| 2024-03-11 | 10.93 | 11.32 | 10.92 | 11.31 | +3.48% | 46,850 | 52,577,720 |
| 2024-03-08 | 10.98 | 11.06 | 10.71 | 10.93 | -0.64% | 32,621 | 35,440,205 |
| 2024-03-07 | 10.93 | 11.23 | 10.93 | 11 | +0.64% | 39,302 | 43,558,563 |
| 2024-03-06 | 11 | 11.15 | 10.84 | 10.93 | -1.09% | 45,568 | 49,889,262 |
| 2024-03-05 | 11.41 | 11.42 | 10.99 | 11.05 | -2.9% | 36,713 | 40,986,639 |
| 2024-03-04 | 11.5 | 11.55 | 11.29 | 11.38 | -0.61% | 40,724 | 46,387,999 |
| 2024-03-01 | 11.6 | 11.61 | 11.35 | 11.45 | -0.69% | 26,397 | 30,242,365 |
| 2024-02-29 | 11.2 | 11.56 | 11.12 | 11.53 | +2.04% | 33,454 | 38,132,171 |
| 2024-02-28 | 12.09 | 12.35 | 11.27 | 11.3 | -5.83% | 53,541 | 63,433,719 |
| 2024-02-27 | 11.85 | 12 | 11.67 | 12 | +1.52% | 29,487 | 35,120,035 |
| 2024-02-26 | 11.57 | 11.98 | 11.51 | 11.82 | +1.2% | 30,364 | 35,854,530 |
| 2024-02-23 | 11.57 | 11.73 | 11.41 | 11.68 | +1.65% | 27,066 | 31,420,159 |
| 2024-02-22 | 11.31 | 11.55 | 11.3 | 11.49 | +0.88% | 22,506 | 25,709,595 |
| 2024-02-21 | 11.21 | 11.74 | 11.1 | 11.39 | +1.7% | 37,819 | 43,376,334 |
| 2024-02-20 | 11 | 11.23 | 11 | 11.2 | -0.36% | 22,142 | 24,590,226 |
| 2024-02-19 | 11.06 | 11.48 | 11 | 11.24 | +2.93% | 42,797 | 47,993,097 |
| 2024-02-08 | 10.06 | 10.92 | 9.9 | 10.92 | +9.97% | 50,822 | 53,471,140 |
| 2024-02-07 | 10.14 | 10.17 | 9.67 | 9.93 | -0.2% | 51,278 | 51,124,005 |
| 2024-02-06 | 9.77 | 10.27 | 8.95 | 9.95 | +1.32% | 54,635 | 52,639,385 |
| 2024-02-05 | 10.31 | 10.5 | 9.68 | 9.82 | -8.74% | 59,935 | 59,132,691 |
| 2024-02-02 | 11.11 | 11.53 | 10.35 | 10.76 | -3.24% | 39,912 | 43,810,229 |
| 2024-02-01 | 11.18 | 11.3 | 10.71 | 11.12 | -0.27% | 26,641 | 29,421,455 |
| 2024-01-31 | 11.73 | 11.85 | 11.02 | 11.15 | -5.59% | 31,639 | 35,915,036 |
| 2024-01-30 | 12.2 | 12.2 | 11.76 | 11.81 | -3.2% | 20,964 | 25,127,382 |
| 2024-01-29 | 12.53 | 12.59 | 12.15 | 12.2 | -2.63% | 20,240 | 24,952,558 |
| 2024-01-26 | 12.55 | 12.74 | 12.45 | 12.53 | -0.4% | 19,423 | 24,455,567 |
| 2024-01-25 | 12.28 | 12.67 | 12.15 | 12.58 | +2.36% | 23,793 | 29,536,340 |
| 2024-01-24 | 12.15 | 12.33 | 11.75 | 12.29 | +2.25% | 24,456 | 29,573,483 |
| 2024-01-23 | 12.03 | 12.11 | 11.77 | 12.02 | +0.17% | 22,886 | 27,307,654 |
| 2024-01-22 | 12.77 | 12.82 | 11.95 | 12 | -6.4% | 25,349 | 31,336,244 |
| 2024-01-19 | 12.82 | 13 | 12.8 | 12.82 | -0.62% | 18,408 | 23,721,250 |
| 2024-01-18 | 13 | 13.08 | 12.55 | 12.9 | -1% | 31,135 | 39,761,791 |
| 2024-01-17 | 13.32 | 13.4 | 13 | 13.03 | -2.69% | 22,811 | 30,129,388 |
| 2024-01-16 | 13.49 | 13.63 | 13.16 | 13.39 | -0.74% | 31,985 | 42,708,588 |
| 2024-01-15 | 13.46 | 13.69 | 13.4 | 13.49 | -0.44% | 20,539 | 27,793,899 |
| 2024-01-12 | 13.49 | 13.82 | 13.44 | 13.55 | +0.37% | 19,068 | 26,029,585 |
| 2024-01-11 | 13.38 | 13.62 | 13.3 | 13.5 | +0.37% | 17,323 | 23,355,813 |
| 2024-01-10 | 13.18 | 13.56 | 12.98 | 13.45 | +1.89% | 27,430 | 36,597,348 |
| 2024-01-09 | 13.17 | 13.46 | 13.14 | 13.2 | +0.3% | 25,510 | 33,840,158 |
| 2024-01-08 | 13.57 | 13.57 | 13.16 | 13.16 | -3.31% | 18,884 | 25,220,819 |
| 2024-01-05 | 13.83 | 13.9 | 13.54 | 13.61 | -1.59% | 15,077 | 20,669,297 |
| 2024-01-04 | 13.92 | 13.93 | 13.78 | 13.83 | -0.79% | 11,263 | 15,579,050 |
| 2024-01-03 | 13.92 | 14.02 | 13.82 | 13.94 | +0.14% | 15,695 | 21,845,689 |
| 2024-01-02 | 14.1 | 14.11 | 13.77 | 13.92 | -1.21% | 17,882 | 24,869,699 |
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：