股票概览
12.42
+2.48%
+0.3
12.12
开盘价
12.51
最高价
12.12
最低价
47,999
成交量
数据更新至: 2024-10-31
技术指标
12.31
MA5 (5日均线)
12.06
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 | 12.12 | 12.51 | 12.12 | 12.42 | +2.48% | 47,999 | 59,259,308 |
| 2024-10-30 | 12.03 | 12.28 | 11.92 | 12.12 | -0.08% | 37,681 | 45,534,307 |
| 2024-10-29 | 12.59 | 12.68 | 12.13 | 12.13 | -3.58% | 44,362 | 54,720,939 |
| 2024-10-28 | 12.3 | 12.6 | 12.3 | 12.58 | +2.36% | 52,353 | 65,391,244 |
| 2024-10-25 | 11.95 | 12.34 | 11.84 | 12.29 | +3.02% | 59,596 | 72,596,474 |
| 2024-10-24 | 11.83 | 11.95 | 11.73 | 11.93 | +0.51% | 35,669 | 42,337,055 |
| 2024-10-23 | 12.16 | 12.16 | 11.75 | 11.87 | -1.49% | 50,860 | 60,582,270 |
| 2024-10-22 | 11.79 | 12.05 | 11.65 | 12.05 | +2.82% | 55,492 | 65,987,632 |
| 2024-10-21 | 11.49 | 11.78 | 11.49 | 11.72 | +2.36% | 53,892 | 62,958,470 |
| 2024-10-18 | 11.28 | 11.6 | 11.22 | 11.45 | +1.33% | 48,805 | 55,798,151 |
| 2024-10-17 | 11.6 | 11.66 | 11.25 | 11.3 | -1.14% | 37,935 | 43,395,393 |
| 2024-10-16 | 11.2 | 11.6 | 11.19 | 11.43 | -0.26% | 34,020 | 38,985,858 |
| 2024-10-15 | 11.39 | 11.85 | 11.31 | 11.46 | -0.35% | 49,768 | 57,946,788 |
| 2024-10-14 | 11.21 | 11.5 | 11.08 | 11.5 | +2.59% | 41,697 | 47,292,801 |
| 2024-10-11 | 11.53 | 11.74 | 11.06 | 11.21 | -2.78% | 55,801 | 63,452,749 |
| 2024-10-10 | 11.66 | 11.81 | 11.18 | 11.53 | -1.11% | 59,317 | 68,463,810 |
| 2024-10-09 | 12.62 | 12.63 | 11.66 | 11.66 | -9.96% | 82,055 | 98,552,550 |
| 2024-10-08 | 13.4 | 13.41 | 12.21 | 12.95 | +6.23% | 107,515 | 137,752,096 |
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：