股票概览
12.27
-1.13%
-0.14
12.37
开盘价
12.5
最高价
12.23
最低价
83,792
成交量
数据更新至: 2024-10-31
技术指标
12.53
MA5 (5日均线)
13.01
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 | 12.37 | 12.5 | 12.23 | 12.27 | -1.13% | 83,792 | 103,227,235 |
| 2024-10-30 | 12.5 | 12.55 | 12.28 | 12.41 | -1.04% | 85,067 | 105,459,466 |
| 2024-10-29 | 12.77 | 12.91 | 12.53 | 12.54 | -1.72% | 112,588 | 142,803,661 |
| 2024-10-28 | 12.6 | 12.85 | 12.55 | 12.76 | +0.87% | 109,031 | 138,507,829 |
| 2024-10-25 | 12.5 | 12.83 | 12.5 | 12.65 | +0.32% | 139,009 | 175,988,750 |
| 2024-10-24 | 13.46 | 13.46 | 12.44 | 12.61 | -8.69% | 268,356 | 339,009,827 |
| 2024-10-23 | 13.86 | 13.92 | 13.6 | 13.81 | -0.65% | 84,298 | 115,947,508 |
| 2024-10-22 | 13.62 | 14 | 13.56 | 13.9 | +2.06% | 86,458 | 119,273,486 |
| 2024-10-21 | 13.58 | 13.77 | 13.35 | 13.62 | +0.81% | 81,342 | 110,340,127 |
| 2024-10-18 | 13.5 | 13.86 | 13.31 | 13.51 | -0.37% | 98,421 | 132,792,081 |
| 2024-10-17 | 13.55 | 13.95 | 13.47 | 13.56 | +0.82% | 64,371 | 88,064,905 |
| 2024-10-16 | 13.69 | 13.84 | 13.3 | 13.45 | -2.54% | 78,874 | 106,740,767 |
| 2024-10-15 | 14.01 | 14.4 | 13.45 | 13.8 | +0.22% | 137,946 | 192,089,654 |
| 2024-10-14 | 13.43 | 13.96 | 13.13 | 13.77 | +4.95% | 123,685 | 168,125,862 |
| 2024-10-11 | 13.08 | 13.58 | 12.95 | 13.12 | +0.38% | 106,443 | 141,338,168 |
| 2024-10-10 | 12.87 | 13.47 | 12.83 | 13.07 | +1.55% | 116,416 | 153,874,510 |
| 2024-10-09 | 13.5 | 13.72 | 12.8 | 12.87 | -8.01% | 121,870 | 161,400,602 |
| 2024-10-08 | 15.1 | 15.1 | 13.09 | 13.99 | +1.38% | 225,194 | 314,581,032 |
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：