股票概览
12.74
+0.31%
+0.04
12.7
开盘价
12.87
最高价
12.6
最低价
228,730
成交量
数据更新至: 2024-10-31
技术指标
12.94
MA5 (5日均线)
13.04
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 | 12.7 | 12.87 | 12.6 | 12.74 | +0.31% | 228,730 | 291,599,695 |
| 2024-10-30 | 12.7 | 12.83 | 12.57 | 12.7 | -0.31% | 208,123 | 264,227,878 |
| 2024-10-29 | 13.03 | 13.24 | 12.71 | 12.74 | -2.45% | 362,464 | 467,790,955 |
| 2024-10-28 | 12.7 | 13.07 | 12.44 | 13.06 | -3.04% | 639,791 | 817,605,027 |
| 2024-10-25 | 13.34 | 13.63 | 13.23 | 13.47 | -0.52% | 365,506 | 490,306,671 |
| 2024-10-24 | 13.2 | 13.85 | 13.19 | 13.54 | +3.36% | 535,210 | 725,799,529 |
| 2024-10-23 | 13.17 | 13.24 | 13 | 13.1 | -0.61% | 333,565 | 437,187,079 |
| 2024-10-22 | 12.91 | 13.18 | 12.83 | 13.18 | +2.01% | 275,323 | 358,484,401 |
| 2024-10-21 | 13.02 | 13.15 | 12.7 | 12.92 | -0.39% | 308,370 | 398,219,034 |
| 2024-10-18 | 12.5 | 13.3 | 12.43 | 12.97 | +3.76% | 398,118 | 512,330,749 |
| 2024-10-17 | 12.68 | 12.8 | 12.49 | 12.5 | -0.71% | 194,528 | 246,016,168 |
| 2024-10-16 | 12.64 | 12.85 | 12.45 | 12.59 | -1.72% | 250,094 | 316,801,872 |
| 2024-10-15 | 13.31 | 13.31 | 12.79 | 12.81 | -3.76% | 257,897 | 335,986,898 |
| 2024-10-14 | 13.4 | 13.45 | 12.91 | 13.31 | -0.3% | 285,367 | 376,314,036 |
| 2024-10-11 | 13.83 | 13.87 | 13.16 | 13.35 | -4.23% | 233,133 | 314,402,396 |
| 2024-10-10 | 14.13 | 14.59 | 13.69 | 13.94 | -0.43% | 330,362 | 465,655,854 |
| 2024-10-09 | 15.22 | 15.22 | 13.95 | 14 | -12.5% | 593,844 | 867,369,113 |
| 2024-10-08 | 17.36 | 17.77 | 15.13 | 16 | +7.38% | 926,597 | 1,525,955,917 |
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：