股票概览
13.14
+5.63%
+0.7
12.52
开盘价
13.65
最高价
12.43
最低价
151,621
成交量
数据更新至: 2024-10-31
技术指标
12.60
MA5 (5日均线)
12.35
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 | 12.52 | 13.65 | 12.43 | 13.14 | +5.63% | 151,621 | 198,047,757 |
| 2024-10-30 | 12.35 | 12.67 | 12.32 | 12.44 | +0.32% | 52,480 | 65,483,065 |
| 2024-10-29 | 12.71 | 12.89 | 12.38 | 12.4 | -2.21% | 66,956 | 84,140,914 |
| 2024-10-28 | 12.38 | 12.68 | 12.37 | 12.68 | +2.76% | 58,311 | 72,963,948 |
| 2024-10-25 | 12.25 | 12.35 | 12.18 | 12.34 | +0.49% | 47,320 | 58,140,631 |
| 2024-10-24 | 12.15 | 12.41 | 12.1 | 12.28 | 0% | 44,598 | 54,490,563 |
| 2024-10-23 | 12.25 | 12.32 | 12.08 | 12.28 | +0.66% | 48,698 | 59,439,859 |
| 2024-10-22 | 11.89 | 12.3 | 11.89 | 12.2 | +2.61% | 69,380 | 84,595,701 |
| 2024-10-21 | 11.81 | 12.03 | 11.79 | 11.89 | +0.68% | 42,170 | 50,144,125 |
| 2024-10-18 | 11.6 | 11.94 | 11.54 | 11.81 | +1.37% | 50,747 | 59,621,116 |
| 2024-10-17 | 11.75 | 11.93 | 11.61 | 11.65 | -0.6% | 34,231 | 40,317,514 |
| 2024-10-16 | 11.7 | 11.87 | 11.55 | 11.72 | -0.76% | 32,521 | 38,211,650 |
| 2024-10-15 | 11.98 | 12.15 | 11.78 | 11.81 | -1.42% | 39,422 | 47,058,714 |
| 2024-10-14 | 11.75 | 12.06 | 11.64 | 11.98 | +1.1% | 47,471 | 56,406,239 |
| 2024-10-11 | 12.12 | 12.34 | 11.7 | 11.85 | -2.15% | 59,212 | 70,895,576 |
| 2024-10-10 | 12.1 | 12.35 | 11.85 | 12.11 | +1.59% | 65,611 | 79,660,454 |
| 2024-10-09 | 12.89 | 12.9 | 11.9 | 11.92 | -9.63% | 99,271 | 122,229,933 |
| 2024-10-08 | 14.27 | 14.27 | 12.57 | 13.19 | +1.62% | 142,934 | 189,064,886 |
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：