股票概览
12.7
-0.24%
-0.03
12.69
开盘价
12.91
最高价
12.6
最低价
132,142
成交量
数据更新至: 2024-10-31
技术指标
12.87
MA5 (5日均线)
12.91
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 | 12.69 | 12.91 | 12.6 | 12.7 | -0.24% | 132,142 | 168,170,189 |
| 2024-10-30 | 12.75 | 12.98 | 12.5 | 12.73 | -1.01% | 151,684 | 192,930,825 |
| 2024-10-29 | 13.4 | 13.66 | 12.82 | 12.86 | -1.83% | 258,326 | 341,442,013 |
| 2024-10-28 | 12.98 | 13.16 | 12.87 | 13.1 | +0.92% | 133,036 | 173,442,809 |
| 2024-10-25 | 12.72 | 13.14 | 12.69 | 12.98 | +1.8% | 164,861 | 213,240,115 |
| 2024-10-24 | 12.92 | 13.15 | 12.69 | 12.75 | -2.15% | 143,483 | 185,033,941 |
| 2024-10-23 | 13.17 | 13.3 | 12.98 | 13.03 | -1.21% | 164,335 | 215,910,968 |
| 2024-10-22 | 13.01 | 13.29 | 12.8 | 13.19 | +1.85% | 166,543 | 217,911,168 |
| 2024-10-21 | 12.95 | 13.15 | 12.82 | 12.95 | +0.94% | 172,011 | 223,237,877 |
| 2024-10-18 | 12.35 | 13.25 | 12.26 | 12.83 | +3.89% | 207,573 | 262,787,259 |
| 2024-10-17 | 12.54 | 12.74 | 12.33 | 12.35 | -1.28% | 120,862 | 151,867,085 |
| 2024-10-16 | 12.33 | 12.79 | 12.32 | 12.51 | -0.79% | 125,694 | 158,000,047 |
| 2024-10-15 | 13.11 | 13.13 | 12.6 | 12.61 | -3.74% | 161,542 | 208,215,215 |
| 2024-10-14 | 12.75 | 13.21 | 12.48 | 13.1 | +4.3% | 217,161 | 279,652,425 |
| 2024-10-11 | 13.28 | 13.3 | 12.36 | 12.56 | -5.56% | 219,612 | 279,236,195 |
| 2024-10-10 | 13.41 | 14.03 | 13.07 | 13.3 | +2.15% | 319,788 | 433,831,332 |
| 2024-10-09 | 14.09 | 14.45 | 13 | 13.02 | -13.6% | 449,537 | 617,370,847 |
| 2024-10-08 | 16.15 | 16.3 | 14.1 | 15.07 | +10.4% | 575,964 | 875,808,915 |
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：