股票概览
13.37
+0.98%
+0.13
13.24
开盘价
13.37
最高价
13.11
最低价
33,948
成交量
数据更新至: 2024-03-29
技术指标
13.31
MA5 (5日均线)
13.81
MA10 (10日均线)
14.20
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 | 13.24 | 13.37 | 13.11 | 13.37 | +0.98% | 33,948 | 44,947,183 |
| 2024-03-28 | 13.12 | 13.33 | 13.05 | 13.24 | +1.46% | 39,826 | 52,565,039 |
| 2024-03-27 | 13.47 | 13.54 | 13.03 | 13.05 | -2.83% | 40,712 | 53,968,686 |
| 2024-03-26 | 13.5 | 13.59 | 13.27 | 13.43 | -0.37% | 43,734 | 58,730,543 |
| 2024-03-25 | 13.93 | 13.93 | 13.47 | 13.48 | -3.16% | 49,347 | 67,746,116 |
| 2024-03-22 | 14.26 | 14.27 | 13.89 | 13.92 | -2.52% | 63,672 | 89,269,677 |
| 2024-03-21 | 14.44 | 14.6 | 14.22 | 14.28 | -1.11% | 63,508 | 91,451,344 |
| 2024-03-20 | 14.4 | 14.5 | 14.3 | 14.44 | +0.28% | 53,365 | 76,787,606 |
| 2024-03-19 | 14.52 | 14.64 | 14.4 | 14.4 | -0.76% | 59,953 | 86,930,406 |
| 2024-03-18 | 14.38 | 14.53 | 14.32 | 14.51 | +0.9% | 75,284 | 108,863,576 |
| 2024-03-15 | 14.1 | 14.38 | 13.95 | 14.38 | +2.06% | 63,411 | 89,650,910 |
| 2024-03-14 | 14.22 | 14.34 | 13.97 | 14.09 | -1.12% | 92,038 | 130,300,636 |
| 2024-03-13 | 14.63 | 14.71 | 14.23 | 14.25 | -2.2% | 119,803 | 173,133,338 |
| 2024-03-12 | 14.68 | 14.91 | 14.47 | 14.57 | -0.82% | 103,734 | 151,759,012 |
| 2024-03-11 | 14.6 | 14.83 | 14.29 | 14.69 | +1.31% | 186,687 | 270,702,010 |
| 2024-03-08 | 14.8 | 15.39 | 14.5 | 14.5 | -1.56% | 396,933 | 594,565,569 |
| 2024-03-07 | 14.86 | 15.32 | 14.56 | 14.73 | -0.47% | 155,847 | 231,518,208 |
| 2024-03-06 | 14.81 | 14.96 | 14.6 | 14.8 | -0.27% | 92,314 | 136,453,631 |
| 2024-03-05 | 14.91 | 15.1 | 14.62 | 14.84 | -1.13% | 89,074 | 132,650,117 |
| 2024-03-04 | 15.34 | 15.42 | 14.81 | 15.01 | -1.12% | 99,245 | 149,030,089 |
| 2024-03-01 | 15.39 | 15.43 | 15.07 | 15.18 | -0.98% | 76,452 | 116,435,309 |
| 2024-02-29 | 14.78 | 15.47 | 14.73 | 15.33 | +3.72% | 89,671 | 136,212,271 |
| 2024-02-28 | 15.68 | 15.8 | 14.72 | 14.78 | -5.68% | 122,417 | 187,160,251 |
| 2024-02-27 | 15.25 | 15.8 | 15.12 | 15.67 | +2.69% | 101,399 | 157,501,177 |
| 2024-02-26 | 15.49 | 15.66 | 15.02 | 15.26 | +1.19% | 109,204 | 167,743,966 |
| 2024-02-23 | 14.75 | 15.11 | 14.56 | 15.08 | +3.08% | 85,093 | 126,789,201 |
| 2024-02-22 | 14.32 | 14.81 | 14.31 | 14.63 | +1.46% | 84,838 | 123,510,966 |
| 2024-02-21 | 13.64 | 14.68 | 13.52 | 14.42 | +4.64% | 134,132 | 191,583,212 |
| 2024-02-20 | 13.58 | 13.78 | 13.33 | 13.78 | +0.66% | 97,152 | 131,429,911 |
| 2024-02-19 | 13.52 | 13.74 | 13.27 | 13.69 | +3.63% | 128,725 | 173,415,573 |
| 2024-02-08 | 12.27 | 13.29 | 12.01 | 13.21 | +9.17% | 157,760 | 201,654,372 |
| 2024-02-07 | 12.37 | 12.73 | 11.96 | 12.1 | -2.18% | 141,447 | 174,795,444 |
| 2024-02-06 | 12.02 | 12.64 | 11.73 | 12.37 | +3.43% | 112,478 | 137,388,529 |
| 2024-02-05 | 13 | 13 | 11.85 | 11.96 | -8.91% | 132,298 | 162,712,653 |
| 2024-02-02 | 13.59 | 13.75 | 12.5 | 13.13 | -3.38% | 92,294 | 121,452,222 |
| 2024-02-01 | 13.46 | 13.69 | 13.12 | 13.59 | +0.97% | 89,164 | 120,216,117 |
| 2024-01-31 | 14 | 14.1 | 13.41 | 13.46 | -4.27% | 122,771 | 167,793,695 |
| 2024-01-30 | 15.52 | 15.53 | 13.52 | 14.06 | -10.33% | 267,836 | 382,558,597 |
| 2024-01-29 | 16.31 | 16.58 | 15.62 | 15.68 | -3.15% | 89,433 | 142,352,854 |
| 2024-01-26 | 17 | 17 | 16.15 | 16.19 | -4.54% | 121,951 | 199,490,966 |
| 2024-01-25 | 16.34 | 17.07 | 16.22 | 16.96 | +3.54% | 101,066 | 169,536,403 |
| 2024-01-24 | 17 | 17.06 | 15.71 | 16.38 | -3.08% | 103,857 | 168,844,208 |
| 2024-01-23 | 16.76 | 17.29 | 16.63 | 16.9 | +0.66% | 75,420 | 128,456,729 |
| 2024-01-22 | 17.2 | 17.43 | 16.62 | 16.79 | -2.61% | 82,507 | 140,786,422 |
| 2024-01-19 | 17.05 | 17.34 | 17.01 | 17.24 | +0.88% | 57,713 | 99,413,484 |
| 2024-01-18 | 16.88 | 17.09 | 16.36 | 17.09 | +0.71% | 64,126 | 107,320,007 |
| 2024-01-17 | 17.25 | 17.25 | 16.96 | 16.97 | -1.62% | 41,051 | 70,190,118 |
| 2024-01-16 | 16.93 | 17.29 | 16.86 | 17.25 | +1.65% | 61,548 | 105,119,294 |
| 2024-01-15 | 16.73 | 16.98 | 16.54 | 16.97 | +1.13% | 48,675 | 81,899,765 |
| 2024-01-12 | 17.03 | 17.09 | 16.75 | 16.78 | -1.53% | 35,770 | 60,348,472 |
| 2024-01-11 | 16.93 | 17.08 | 16.82 | 17.04 | +0.41% | 56,642 | 96,072,354 |
| 2024-01-10 | 16.88 | 17 | 16.64 | 16.97 | +0.41% | 41,960 | 70,815,460 |
| 2024-01-09 | 16.83 | 17.1 | 16.6 | 16.9 | +0.36% | 49,112 | 82,828,661 |
| 2024-01-08 | 17.17 | 17.17 | 16.83 | 16.84 | -1.92% | 47,296 | 80,069,550 |
| 2024-01-05 | 17.18 | 17.37 | 17.03 | 17.17 | +0.18% | 54,984 | 94,704,345 |
| 2024-01-04 | 17.21 | 17.21 | 16.9 | 17.14 | -0.52% | 43,872 | 74,824,729 |
| 2024-01-03 | 17.3 | 17.33 | 17 | 17.23 | -0.29% | 62,330 | 106,921,371 |
| 2024-01-02 | 17.28 | 17.56 | 17.13 | 17.28 | +0.17% | 92,029 | 159,418,879 |
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：