股票概览
12.18
+1.08%
+0.13
12.11
开盘价
12.26
最高价
11.83
最低价
92,371
成交量
数据更新至: 2024-10-31
技术指标
12.31
MA5 (5日均线)
11.99
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 | 12.26 | 11.83 | 12.18 | +1.08% | 92,371 | 111,753,203 |
| 2024-10-30 | 11.89 | 12.29 | 11.84 | 12.05 | +0.5% | 92,499 | 111,257,845 |
| 2024-10-29 | 12.49 | 12.57 | 11.96 | 11.99 | -4.99% | 140,044 | 171,504,565 |
| 2024-10-28 | 12.66 | 12.78 | 12.21 | 12.62 | -0.79% | 170,460 | 211,750,010 |
| 2024-10-25 | 12.2 | 13.26 | 11.92 | 12.72 | +9.94% | 255,794 | 322,185,280 |
| 2024-10-24 | 11.6 | 11.65 | 11.41 | 11.57 | -0.94% | 51,012 | 58,837,453 |
| 2024-10-23 | 11.83 | 11.85 | 11.61 | 11.68 | -1.1% | 78,399 | 92,016,603 |
| 2024-10-22 | 11.99 | 12.06 | 11.69 | 11.81 | -1.42% | 96,664 | 114,200,258 |
| 2024-10-21 | 11.7 | 12.17 | 11.61 | 11.98 | +5.64% | 166,724 | 198,605,320 |
| 2024-10-18 | 11.01 | 11.59 | 10.83 | 11.34 | +1.7% | 150,663 | 168,300,383 |
| 2024-10-17 | 11.09 | 11.32 | 11.07 | 11.15 | +1% | 55,876 | 62,536,650 |
| 2024-10-16 | 10.96 | 11.26 | 10.91 | 11.04 | -1.52% | 51,907 | 57,457,158 |
| 2024-10-15 | 11.46 | 11.64 | 11.2 | 11.21 | -2.18% | 61,713 | 70,401,825 |
| 2024-10-14 | 11.03 | 11.49 | 10.79 | 11.46 | +3.99% | 76,914 | 85,942,516 |
| 2024-10-11 | 11.76 | 11.76 | 10.87 | 11.02 | -7% | 91,703 | 102,772,448 |
| 2024-10-10 | 11.93 | 12.29 | 11.6 | 11.85 | +0.77% | 88,295 | 105,474,142 |
| 2024-10-09 | 13.3 | 13.3 | 11.75 | 11.76 | -14.66% | 159,958 | 199,505,838 |
| 2024-10-08 | 14.18 | 14.18 | 12.25 | 13.78 | +15.99% | 223,984 | 298,417,176 |
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：