股票概览
12.94
+0.62%
+0.08
12.82
开盘价
12.99
最高价
12.82
最低价
24,091
成交量
数据更新至: 2024-10-31
技术指标
12.95
MA5 (5日均线)
12.76
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 | 12.82 | 12.99 | 12.82 | 12.94 | +0.62% | 24,091 | 31,141,500 |
| 2024-10-30 | 12.8 | 12.96 | 12.66 | 12.86 | +0.31% | 21,453 | 27,510,487 |
| 2024-10-29 | 13.28 | 13.28 | 12.8 | 12.82 | -2.81% | 32,892 | 42,676,733 |
| 2024-10-28 | 12.91 | 13.22 | 12.9 | 13.19 | +1.85% | 42,510 | 55,647,414 |
| 2024-10-25 | 13.05 | 13.18 | 12.83 | 12.95 | -0.23% | 49,375 | 63,917,934 |
| 2024-10-24 | 12.59 | 13.03 | 12.5 | 12.98 | +3.26% | 50,001 | 64,010,531 |
| 2024-10-23 | 12.85 | 12.85 | 12.52 | 12.57 | +0.08% | 27,110 | 34,209,601 |
| 2024-10-22 | 12.36 | 12.57 | 12.36 | 12.56 | +1.45% | 27,619 | 34,513,194 |
| 2024-10-21 | 12.32 | 12.41 | 12.23 | 12.38 | +0.41% | 26,641 | 32,851,641 |
| 2024-10-18 | 12.2 | 12.43 | 12.17 | 12.33 | +0.82% | 27,788 | 34,159,269 |
| 2024-10-17 | 12.4 | 12.48 | 12.16 | 12.23 | -1.13% | 19,609 | 24,164,315 |
| 2024-10-16 | 12.15 | 12.6 | 12.15 | 12.37 | +1.14% | 25,100 | 31,057,307 |
| 2024-10-15 | 12.3 | 12.44 | 12.21 | 12.23 | -1.37% | 20,877 | 25,699,958 |
| 2024-10-14 | 12.18 | 12.47 | 12.15 | 12.4 | +2.06% | 25,833 | 31,824,628 |
| 2024-10-11 | 12.5 | 12.7 | 12.03 | 12.15 | -3.42% | 36,909 | 45,713,549 |
| 2024-10-10 | 12.45 | 13.2 | 12.11 | 12.58 | +2.36% | 52,537 | 66,399,408 |
| 2024-10-09 | 13.01 | 13.03 | 12.28 | 12.29 | -7.52% | 44,606 | 56,380,515 |
| 2024-10-08 | 14.03 | 14.04 | 12.52 | 13.29 | +4.15% | 79,693 | 105,886,913 |
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：