股票概览
12.15
-0.41%
-0.05
12.2
开盘价
12.3
最高价
11.93
最低价
78,336
成交量
数据更新至: 2024-10-31
技术指标
11.96
MA5 (5日均线)
11.48
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 12.2 | 12.3 | 11.93 | 12.15 | -0.41% | 78,336 | 94,680,599 |
| 2024-10-30 | 11.92 | 12.36 | 11.92 | 12.2 | +2.52% | 101,154 | 122,020,298 |
| 2024-10-29 | 12.04 | 12.09 | 11.71 | 11.9 | -1.16% | 80,644 | 96,268,957 |
| 2024-10-28 | 11.5 | 12.09 | 11.34 | 12.04 | +4.7% | 84,327 | 98,972,046 |
| 2024-10-25 | 11.48 | 11.69 | 11.29 | 11.5 | +2.13% | 81,000 | 92,967,171 |
| 2024-10-24 | 11.68 | 11.68 | 11.18 | 11.26 | -3.68% | 82,357 | 93,888,289 |
| 2024-10-23 | 11.15 | 11.98 | 11.09 | 11.69 | +4.84% | 96,040 | 111,714,166 |
| 2024-10-22 | 11.2 | 11.44 | 10.98 | 11.15 | +2.29% | 99,139 | 111,473,531 |
| 2024-10-21 | 10.11 | 10.99 | 10.06 | 10.9 | +8.57% | 87,409 | 92,910,022 |
| 2024-10-18 | 9.8 | 10.14 | 9.66 | 10.04 | +2.87% | 73,460 | 72,659,841 |
| 2024-10-17 | 9.65 | 9.87 | 9.61 | 9.76 | +1.35% | 76,429 | 74,455,427 |
| 2024-10-16 | 9.47 | 9.83 | 9.45 | 9.63 | +1.48% | 68,901 | 66,740,633 |
| 2024-10-15 | 9.44 | 9.79 | 9.37 | 9.49 | -0.11% | 58,242 | 55,999,588 |
| 2024-10-14 | 9.32 | 9.57 | 9.28 | 9.5 | +2.26% | 61,361 | 57,897,805 |
| 2024-10-11 | 9.45 | 9.64 | 9.22 | 9.29 | -1.8% | 59,211 | 55,756,911 |
| 2024-10-10 | 9.44 | 9.66 | 9.25 | 9.46 | +1.07% | 65,881 | 62,719,488 |
| 2024-10-09 | 10.22 | 10.27 | 9.33 | 9.36 | -9.74% | 79,677 | 76,563,220 |
| 2024-10-08 | 10.86 | 10.87 | 9.88 | 10.37 | +4.96% | 113,287 | 117,263,345 |
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：