股票概览
12.56
-0.16%
-0.02
12.55
开盘价
12.74
最高价
12.42
最低价
90,667
成交量
数据更新至: 2024-10-31
技术指标
12.77
MA5 (5日均线)
12.79
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 | 12.55 | 12.74 | 12.42 | 12.56 | -0.16% | 90,667 | 113,989,716 |
| 2024-10-30 | 12.57 | 12.73 | 12.38 | 12.58 | -0.94% | 98,902 | 123,986,741 |
| 2024-10-29 | 13.16 | 13.25 | 12.62 | 12.7 | -3.13% | 134,206 | 172,394,363 |
| 2024-10-28 | 12.9 | 13.15 | 12.7 | 13.11 | +1.47% | 129,312 | 167,577,184 |
| 2024-10-25 | 12.71 | 13.05 | 12.68 | 12.92 | +1.65% | 117,622 | 151,632,104 |
| 2024-10-24 | 12.7 | 12.83 | 12.63 | 12.71 | -0.31% | 77,555 | 98,682,584 |
| 2024-10-23 | 12.88 | 12.97 | 12.6 | 12.75 | -1.77% | 122,523 | 156,263,657 |
| 2024-10-22 | 13.08 | 13.12 | 12.78 | 12.98 | -0.08% | 107,132 | 138,611,542 |
| 2024-10-21 | 12.94 | 13.18 | 12.62 | 12.99 | +2.85% | 175,044 | 226,280,551 |
| 2024-10-18 | 11.99 | 13 | 11.87 | 12.63 | +5.69% | 174,200 | 217,318,545 |
| 2024-10-17 | 12.08 | 12.29 | 11.93 | 11.95 | -0.17% | 84,983 | 102,859,105 |
| 2024-10-16 | 11.76 | 12.2 | 11.73 | 11.97 | -0.17% | 91,590 | 109,876,796 |
| 2024-10-15 | 12.3 | 12.46 | 11.94 | 11.99 | -2.91% | 125,741 | 153,264,184 |
| 2024-10-14 | 12.29 | 12.46 | 11.87 | 12.35 | +0.98% | 117,413 | 143,360,958 |
| 2024-10-11 | 12.77 | 12.77 | 12.02 | 12.23 | -4.6% | 121,311 | 149,535,959 |
| 2024-10-10 | 13.27 | 13.76 | 12.76 | 12.82 | -0.77% | 192,641 | 253,376,085 |
| 2024-10-09 | 14.4 | 14.47 | 12.9 | 12.92 | -13.29% | 274,916 | 376,433,389 |
| 2024-10-08 | 16.1 | 16.23 | 13.8 | 14.9 | +9.88% | 355,521 | 530,981,569 |
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：