股票概览
12.27
-0.24%
-0.03
12.25
开盘价
12.38
最高价
12.22
最低价
39,747
成交量
数据更新至: 2024-10-31
技术指标
12.45
MA5 (5日均线)
12.53
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 | 12.25 | 12.38 | 12.22 | 12.27 | -0.24% | 39,747 | 48,860,195 |
| 2024-10-30 | 12.41 | 12.55 | 12.16 | 12.3 | -1.2% | 56,887 | 70,122,234 |
| 2024-10-29 | 12.7 | 12.85 | 12.45 | 12.45 | -2.43% | 74,388 | 93,800,338 |
| 2024-10-28 | 12.5 | 12.76 | 12.44 | 12.76 | +2.16% | 86,553 | 109,053,262 |
| 2024-10-25 | 12.38 | 12.54 | 12.35 | 12.49 | +0.48% | 77,804 | 96,920,823 |
| 2024-10-24 | 12.48 | 12.58 | 12.38 | 12.43 | -0.64% | 57,264 | 71,356,256 |
| 2024-10-23 | 12.5 | 12.66 | 12.41 | 12.51 | -3.7% | 124,346 | 155,848,841 |
| 2024-10-22 | 12.57 | 13.03 | 12.47 | 12.99 | +3.26% | 76,746 | 98,428,007 |
| 2024-10-21 | 12.41 | 12.65 | 12.35 | 12.58 | +0.4% | 59,255 | 74,128,122 |
| 2024-10-18 | 12.14 | 12.73 | 12.14 | 12.53 | +2.7% | 54,428 | 67,740,209 |
| 2024-10-17 | 12.26 | 12.43 | 12.2 | 12.2 | -0.49% | 27,776 | 34,236,266 |
| 2024-10-16 | 12.22 | 12.42 | 12.16 | 12.26 | -0.41% | 32,634 | 40,106,051 |
| 2024-10-15 | 12.46 | 12.61 | 12.31 | 12.31 | -1.91% | 34,238 | 42,725,274 |
| 2024-10-14 | 12.48 | 12.58 | 12.2 | 12.55 | +0.48% | 47,022 | 58,373,828 |
| 2024-10-11 | 12.95 | 13.01 | 12.33 | 12.49 | -5.31% | 64,138 | 80,948,742 |
| 2024-10-10 | 12.9 | 14.05 | 12.65 | 13.19 | +2.25% | 115,142 | 152,817,973 |
| 2024-10-09 | 13.72 | 13.88 | 12.78 | 12.9 | -9.28% | 104,182 | 138,700,889 |
| 2024-10-08 | 15.03 | 15.4 | 13.6 | 14.22 | +8.38% | 160,803 | 230,714,459 |
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：