股票概览
12.8
0%
0
12.93
开盘价
12.96
最高价
12.65
最低价
115,731
成交量
数据更新至: 2024-10-31
技术指标
13.10
MA5 (5日均线)
12.89
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 | 12.93 | 12.96 | 12.65 | 12.8 | 0% | 115,731 | 147,952,237 |
| 2024-10-30 | 12.88 | 13.08 | 12.64 | 12.8 | -1.23% | 99,453 | 127,939,133 |
| 2024-10-29 | 13.43 | 13.6 | 12.91 | 12.96 | -3.86% | 157,734 | 208,337,083 |
| 2024-10-28 | 13.43 | 13.52 | 13.18 | 13.48 | 0% | 127,156 | 169,932,800 |
| 2024-10-25 | 12.74 | 13.53 | 12.74 | 13.48 | +5.39% | 202,939 | 268,592,740 |
| 2024-10-24 | 12.75 | 13.03 | 12.66 | 12.79 | +0.24% | 133,643 | 171,517,028 |
| 2024-10-23 | 12.75 | 12.9 | 12.61 | 12.76 | -0.23% | 119,034 | 151,698,398 |
| 2024-10-22 | 12.7 | 12.81 | 12.52 | 12.79 | +0.55% | 114,343 | 145,035,373 |
| 2024-10-21 | 12.65 | 12.9 | 12.25 | 12.72 | +3.16% | 172,881 | 217,751,932 |
| 2024-10-18 | 11.73 | 12.69 | 11.73 | 12.33 | +4.58% | 168,727 | 205,791,071 |
| 2024-10-17 | 12.05 | 12.26 | 11.76 | 11.79 | -1.75% | 98,858 | 118,649,034 |
| 2024-10-16 | 12.12 | 12.25 | 11.83 | 12 | -0.08% | 88,494 | 106,554,693 |
| 2024-10-15 | 12.32 | 12.46 | 12 | 12.01 | -3.38% | 124,325 | 152,062,966 |
| 2024-10-14 | 12.17 | 12.5 | 11.92 | 12.43 | +2.05% | 138,630 | 169,602,126 |
| 2024-10-11 | 12.88 | 12.93 | 12.01 | 12.18 | -5.51% | 116,803 | 144,378,706 |
| 2024-10-10 | 13.22 | 13.72 | 12.8 | 12.89 | -0.39% | 164,451 | 217,290,823 |
| 2024-10-09 | 14.5 | 14.5 | 12.92 | 12.94 | -12.69% | 264,647 | 363,119,356 |
| 2024-10-08 | 16.2 | 16.2 | 13.98 | 14.82 | +9.29% | 422,607 | 633,093,583 |
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：