股票概览
12.28
-1.6%
-0.2
12.2
开盘价
12.43
最高价
11.9
最低价
586,993
成交量
数据更新至: 2024-10-31
技术指标
12.29
MA5 (5日均线)
11.87
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 | 12.43 | 11.9 | 12.28 | -1.6% | 586,993 | 714,542,830 |
| 2024-10-30 | 13.24 | 13.24 | 12.3 | 12.48 | -4% | 767,175 | 966,187,830 |
| 2024-10-29 | 11.77 | 13 | 11.76 | 13 | +9.98% | 465,909 | 579,317,176 |
| 2024-10-28 | 11.93 | 11.98 | 11.7 | 11.82 | -0.34% | 367,607 | 434,849,086 |
| 2024-10-25 | 11.45 | 12.48 | 11.42 | 11.86 | +4.04% | 599,616 | 722,798,733 |
| 2024-10-24 | 11.5 | 11.72 | 11.38 | 11.4 | -0.18% | 244,247 | 280,929,380 |
| 2024-10-23 | 11.3 | 11.85 | 11.18 | 11.42 | +1.06% | 366,419 | 424,061,168 |
| 2024-10-22 | 11.67 | 11.67 | 11.15 | 11.3 | -3.99% | 369,890 | 420,035,188 |
| 2024-10-21 | 11.41 | 11.79 | 11.41 | 11.77 | +3.7% | 435,247 | 504,638,315 |
| 2024-10-18 | 11.11 | 11.6 | 10.9 | 11.35 | +1.07% | 463,776 | 522,268,382 |
| 2024-10-17 | 11.3 | 11.52 | 11.05 | 11.23 | +1.17% | 385,955 | 436,744,389 |
| 2024-10-16 | 10.61 | 11.52 | 10.59 | 11.1 | +2.68% | 379,053 | 422,272,410 |
| 2024-10-15 | 10.95 | 11.58 | 10.71 | 10.81 | -2.08% | 390,038 | 433,766,838 |
| 2024-10-14 | 10.71 | 11.15 | 10.26 | 11.04 | +4.35% | 297,375 | 317,310,973 |
| 2024-10-11 | 10.77 | 11.03 | 10.43 | 10.58 | -3.56% | 265,875 | 284,717,345 |
| 2024-10-10 | 11.31 | 11.68 | 10.91 | 10.97 | -3.01% | 330,615 | 370,585,383 |
| 2024-10-09 | 12.09 | 12.22 | 11.25 | 11.31 | -9.23% | 550,387 | 646,974,556 |
| 2024-10-08 | 12.46 | 12.46 | 11.5 | 12.46 | +9.97% | 785,503 | 955,335,603 |
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：