股票概览
12.26
+0.82%
+0.1
12.11
开盘价
12.38
最高价
12.02
最低价
37,755
成交量
数据更新至: 2024-10-31
技术指标
12.09
MA5 (5日均线)
11.66
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 | 12.11 | 12.38 | 12.02 | 12.26 | +0.82% | 37,755 | 46,257,580 |
| 2024-10-30 | 11.8 | 12.37 | 11.8 | 12.16 | +1.59% | 45,913 | 55,873,674 |
| 2024-10-29 | 12.26 | 12.57 | 11.94 | 11.97 | -3% | 51,318 | 62,574,969 |
| 2024-10-28 | 11.87 | 12.36 | 11.87 | 12.34 | +5.2% | 70,770 | 86,643,055 |
| 2024-10-25 | 11.22 | 11.86 | 11.2 | 11.73 | +4.83% | 52,240 | 60,696,868 |
| 2024-10-24 | 11.31 | 11.31 | 11.11 | 11.19 | -0.71% | 18,647 | 20,814,844 |
| 2024-10-23 | 11.42 | 11.48 | 11.22 | 11.27 | -0.53% | 27,125 | 30,664,673 |
| 2024-10-22 | 11.19 | 11.35 | 11.13 | 11.33 | +1.25% | 23,340 | 26,258,801 |
| 2024-10-21 | 11.2 | 11.33 | 11.1 | 11.19 | +0.45% | 35,221 | 39,497,325 |
| 2024-10-18 | 10.88 | 11.32 | 10.75 | 11.14 | +2.39% | 36,090 | 39,762,570 |
| 2024-10-17 | 11.14 | 11.18 | 10.87 | 10.88 | -1.09% | 23,253 | 25,654,035 |
| 2024-10-16 | 10.77 | 11.2 | 10.71 | 11 | +0.55% | 23,501 | 25,894,483 |
| 2024-10-15 | 11.24 | 11.3 | 10.91 | 10.94 | -2.06% | 26,100 | 28,943,731 |
| 2024-10-14 | 10.97 | 11.25 | 10.92 | 11.17 | +1.82% | 24,671 | 27,379,727 |
| 2024-10-11 | 11.3 | 11.34 | 10.88 | 10.97 | -3.09% | 29,082 | 32,202,909 |
| 2024-10-10 | 11.28 | 11.69 | 11.18 | 11.32 | +0.18% | 38,904 | 44,534,835 |
| 2024-10-09 | 12.48 | 12.48 | 11.2 | 11.3 | -12.34% | 71,258 | 84,260,502 |
| 2024-10-08 | 13.9 | 13.98 | 12.03 | 12.89 | +8.41% | 126,733 | 163,994,086 |
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：