股票概览
12.84
-0.16%
-0.02
12.86
开盘价
13.15
最高价
12.8
最低价
16,699
成交量
数据更新至: 2024-10-31
技术指标
12.90
MA5 (5日均线)
12.66
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 | 12.86 | 13.15 | 12.8 | 12.84 | -0.16% | 16,699 | 21,550,670 |
| 2024-10-30 | 13.01 | 13.2 | 12.74 | 12.86 | -0.62% | 17,813 | 23,010,190 |
| 2024-10-29 | 13.4 | 13.45 | 12.86 | 12.94 | -1.97% | 27,805 | 36,352,374 |
| 2024-10-28 | 12.68 | 13.29 | 12.68 | 13.2 | +4.27% | 29,641 | 38,538,594 |
| 2024-10-25 | 12.53 | 12.74 | 12.53 | 12.66 | +0.96% | 21,316 | 26,926,816 |
| 2024-10-24 | 12.41 | 12.64 | 12.39 | 12.54 | +0.72% | 14,549 | 18,218,808 |
| 2024-10-23 | 12.58 | 12.69 | 12.39 | 12.45 | -0.32% | 23,685 | 29,566,410 |
| 2024-10-22 | 12.27 | 12.77 | 12.26 | 12.49 | +1.71% | 30,015 | 37,547,352 |
| 2024-10-21 | 12.7 | 12.7 | 12.21 | 12.28 | -0.65% | 25,887 | 32,091,380 |
| 2024-10-18 | 11.82 | 12.38 | 11.78 | 12.36 | +4.92% | 22,304 | 26,959,141 |
| 2024-10-17 | 11.95 | 12.09 | 11.68 | 11.78 | -0.93% | 9,368 | 11,174,983 |
| 2024-10-16 | 11.77 | 12 | 11.68 | 11.89 | +0.51% | 9,225 | 10,962,719 |
| 2024-10-15 | 12.12 | 12.34 | 11.83 | 11.83 | -2.47% | 12,035 | 14,474,987 |
| 2024-10-14 | 12.08 | 12.29 | 11.83 | 12.13 | +0.58% | 13,501 | 16,288,271 |
| 2024-10-11 | 12.38 | 12.39 | 11.86 | 12.06 | -1.79% | 13,761 | 16,663,766 |
| 2024-10-10 | 12.2 | 12.49 | 11.85 | 12.28 | +1.74% | 20,200 | 24,665,049 |
| 2024-10-09 | 12.78 | 12.88 | 12.07 | 12.07 | -8.56% | 32,527 | 40,377,266 |
| 2024-10-08 | 13.45 | 13.68 | 12.28 | 13.2 | +6.11% | 52,867 | 69,186,263 |
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：