股票概览
12.92
-0.77%
-0.1
12.87
开盘价
13
最高价
12.69
最低价
156,116
成交量
数据更新至: 2024-10-31
技术指标
13.05
MA5 (5日均线)
12.74
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 | 12.87 | 13 | 12.69 | 12.92 | -0.77% | 156,116 | 200,153,859 |
| 2024-10-30 | 13.04 | 13.25 | 12.79 | 13.02 | -3.2% | 228,409 | 296,299,878 |
| 2024-10-29 | 13.02 | 13.79 | 12.8 | 13.45 | +3.3% | 363,162 | 484,663,968 |
| 2024-10-28 | 12.85 | 13.05 | 12.7 | 13.02 | +1.48% | 185,750 | 239,436,642 |
| 2024-10-25 | 12.3 | 13 | 12.3 | 12.83 | +3.97% | 222,125 | 282,995,621 |
| 2024-10-24 | 12.5 | 12.63 | 12.31 | 12.34 | -2.06% | 84,328 | 104,829,978 |
| 2024-10-23 | 12.6 | 12.77 | 12.4 | 12.6 | +0.08% | 137,667 | 173,190,657 |
| 2024-10-22 | 12.43 | 12.8 | 12.25 | 12.59 | +1.45% | 150,699 | 188,436,734 |
| 2024-10-21 | 12.01 | 12.58 | 11.93 | 12.41 | +1.89% | 196,958 | 242,962,762 |
| 2024-10-18 | 12.02 | 12.27 | 11.81 | 12.18 | +1% | 142,092 | 171,713,095 |
| 2024-10-17 | 11.94 | 12.22 | 11.92 | 12.06 | +1.26% | 110,738 | 133,827,372 |
| 2024-10-16 | 11.7 | 11.98 | 11.67 | 11.91 | +0.51% | 71,503 | 84,745,323 |
| 2024-10-15 | 12.1 | 12.12 | 11.84 | 11.85 | -1.99% | 82,056 | 98,252,938 |
| 2024-10-14 | 12.01 | 12.15 | 11.88 | 12.09 | +0.75% | 85,178 | 102,506,293 |
| 2024-10-11 | 12.43 | 12.5 | 11.98 | 12 | -5.51% | 124,633 | 151,728,420 |
| 2024-10-10 | 12.38 | 13.12 | 12 | 12.7 | +1.6% | 223,567 | 278,948,347 |
| 2024-10-09 | 13.4 | 13.4 | 12.5 | 12.5 | -10.01% | 220,289 | 279,084,903 |
| 2024-10-08 | 15.52 | 15.54 | 13.25 | 13.89 | -2.46% | 504,413 | 728,065,517 |
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：