股票概览
12.76
-1.47%
-0.19
12.97
开盘价
13
最高价
12.41
最低价
177,221
成交量
数据更新至: 2024-10-31
技术指标
12.77
MA5 (5日均线)
12.88
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 | 12.97 | 13 | 12.41 | 12.76 | -1.47% | 177,221 | 224,281,640 |
| 2024-10-30 | 13.33 | 13.34 | 12.71 | 12.95 | -1.82% | 197,359 | 255,790,268 |
| 2024-10-29 | 12.5 | 13.28 | 12.45 | 13.19 | +5.18% | 260,887 | 338,774,535 |
| 2024-10-28 | 12.38 | 12.54 | 12.2 | 12.54 | +1.05% | 160,317 | 199,036,369 |
| 2024-10-25 | 12.37 | 12.69 | 12.02 | 12.41 | -0.8% | 201,172 | 247,919,192 |
| 2024-10-24 | 12.19 | 12.55 | 11.81 | 12.51 | +1.87% | 242,345 | 296,652,434 |
| 2024-10-23 | 13.12 | 13.65 | 12.09 | 12.28 | -7.25% | 344,329 | 438,095,652 |
| 2024-10-22 | 13.97 | 15 | 13.03 | 13.24 | -5.56% | 419,168 | 588,248,701 |
| 2024-10-21 | 12.75 | 14.8 | 12.68 | 14.02 | +8.94% | 386,229 | 537,438,145 |
| 2024-10-18 | 12.6 | 13.29 | 12.28 | 12.87 | +2.88% | 273,464 | 349,809,530 |
| 2024-10-17 | 13.3 | 13.48 | 12 | 12.51 | -7.06% | 334,772 | 427,280,319 |
| 2024-10-16 | 12.32 | 13.8 | 12.22 | 13.46 | +5.49% | 390,550 | 518,476,823 |
| 2024-10-15 | 11.68 | 12.95 | 11.5 | 12.76 | +5.72% | 362,009 | 449,989,191 |
| 2024-10-14 | 11.52 | 12.5 | 11.4 | 12.07 | +8.15% | 265,103 | 314,614,389 |
| 2024-10-11 | 12.7 | 12.97 | 11 | 11.16 | -14.68% | 334,635 | 403,024,698 |
| 2024-10-10 | 12.12 | 14 | 11.39 | 13.08 | +7.83% | 418,086 | 525,632,294 |
| 2024-10-09 | 11.77 | 13.5 | 11.22 | 12.13 | -2.02% | 482,213 | 611,322,875 |
| 2024-10-08 | 11.8 | 12.38 | 10.96 | 12.38 | +19.96% | 392,228 | 465,970,864 |
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：