股票概览
12.46
+3.06%
+0.37
12.47
开盘价
12.95
最高价
12.28
最低价
84,790
成交量
数据更新至: 2024-10-31
技术指标
12.41
MA5 (5日均线)
12.47
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 | 12.47 | 12.95 | 12.28 | 12.46 | +3.06% | 84,790 | 106,572,949 |
| 2024-10-30 | 12.08 | 12.21 | 11.88 | 12.09 | -0.82% | 42,960 | 51,673,575 |
| 2024-10-29 | 12.73 | 12.82 | 12.14 | 12.19 | -3.56% | 58,954 | 73,101,315 |
| 2024-10-28 | 12.63 | 12.75 | 12.32 | 12.64 | -0.24% | 60,340 | 76,029,449 |
| 2024-10-25 | 12.33 | 12.85 | 12.32 | 12.67 | +2.76% | 45,137 | 57,081,232 |
| 2024-10-24 | 12.44 | 12.58 | 12.3 | 12.33 | -1.2% | 34,163 | 42,319,156 |
| 2024-10-23 | 12.89 | 12.89 | 12.41 | 12.48 | -2.65% | 54,790 | 69,245,054 |
| 2024-10-22 | 12.77 | 12.82 | 12.46 | 12.82 | +1.02% | 58,722 | 74,437,666 |
| 2024-10-21 | 12.4 | 12.88 | 12.34 | 12.69 | +3.17% | 85,216 | 108,206,017 |
| 2024-10-18 | 11.98 | 12.55 | 11.82 | 12.3 | +2.24% | 76,778 | 93,442,966 |
| 2024-10-17 | 12.39 | 12.56 | 12.03 | 12.03 | -2.75% | 67,582 | 83,056,232 |
| 2024-10-16 | 11.99 | 12.62 | 11.87 | 12.37 | +1.89% | 81,979 | 101,111,412 |
| 2024-10-15 | 12.17 | 12.43 | 11.85 | 12.14 | -0.16% | 70,842 | 86,516,093 |
| 2024-10-14 | 11.72 | 12.2 | 11.52 | 12.16 | +5.28% | 58,668 | 69,859,521 |
| 2024-10-11 | 12.08 | 12.18 | 11.37 | 11.55 | -5.33% | 70,539 | 82,775,181 |
| 2024-10-10 | 12.17 | 12.89 | 11.74 | 12.2 | +2.09% | 84,041 | 103,309,351 |
| 2024-10-09 | 12.9 | 13.36 | 11.84 | 11.95 | -13.22% | 103,840 | 130,627,286 |
| 2024-10-08 | 14.45 | 14.48 | 12.5 | 13.77 | +12.41% | 159,365 | 214,835,371 |
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：