股票概览
12.34
-0.32%
-0.04
12.35
开盘价
12.49
最高价
12.2
最低价
39,435
成交量
数据更新至: 2024-10-31
技术指标
12.40
MA5 (5日均线)
12.07
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 | 12.35 | 12.49 | 12.2 | 12.34 | -0.32% | 39,435 | 48,759,034 |
| 2024-10-30 | 12.08 | 12.38 | 12.08 | 12.38 | +1.31% | 44,909 | 54,937,404 |
| 2024-10-29 | 12.48 | 12.63 | 12.18 | 12.22 | -2.24% | 45,699 | 56,713,541 |
| 2024-10-28 | 12.5 | 12.76 | 12.24 | 12.5 | -0.48% | 69,387 | 86,238,945 |
| 2024-10-25 | 12.12 | 12.62 | 12.12 | 12.56 | +6.08% | 91,292 | 113,062,714 |
| 2024-10-24 | 11.69 | 11.9 | 11.59 | 11.84 | +0.68% | 27,570 | 32,359,701 |
| 2024-10-23 | 11.8 | 11.93 | 11.64 | 11.76 | -0.68% | 37,002 | 43,542,638 |
| 2024-10-22 | 11.89 | 12.02 | 11.65 | 11.84 | +0.51% | 36,230 | 42,799,877 |
| 2024-10-21 | 11.63 | 12.11 | 11.49 | 11.78 | +2.88% | 51,899 | 61,255,101 |
| 2024-10-18 | 11.1 | 11.69 | 11.04 | 11.45 | +2.78% | 43,005 | 49,026,759 |
| 2024-10-17 | 11.28 | 11.5 | 11.09 | 11.14 | -0.8% | 31,799 | 35,842,503 |
| 2024-10-16 | 11.11 | 11.33 | 10.89 | 11.23 | +0.36% | 37,983 | 42,514,036 |
| 2024-10-15 | 11.36 | 11.78 | 11.09 | 11.19 | -2.19% | 58,241 | 66,044,740 |
| 2024-10-14 | 11.16 | 11.48 | 10.75 | 11.44 | +4.47% | 72,670 | 81,168,214 |
| 2024-10-11 | 11.67 | 11.78 | 10.82 | 10.95 | -6.73% | 52,942 | 59,033,037 |
| 2024-10-10 | 11.82 | 12.12 | 11.4 | 11.74 | +2.18% | 62,646 | 73,926,873 |
| 2024-10-09 | 12.22 | 12.46 | 11.38 | 11.49 | -9.88% | 86,056 | 102,744,259 |
| 2024-10-08 | 13.48 | 13.48 | 11.8 | 12.75 | +11.84% | 93,601 | 117,566,874 |
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：