股票概览
12.2
+2.26%
+0.27
11.83
开盘价
12.25
最高价
11.81
最低价
58,895
成交量
数据更新至: 2024-10-31
技术指标
12.28
MA5 (5日均线)
12.56
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 | 11.83 | 12.25 | 11.81 | 12.2 | +2.26% | 58,895 | 71,210,521 |
| 2024-10-30 | 11.98 | 12.15 | 11.76 | 11.93 | -1.24% | 61,354 | 73,228,886 |
| 2024-10-29 | 12.61 | 12.75 | 12.06 | 12.08 | -4.66% | 89,700 | 110,865,925 |
| 2024-10-28 | 12.44 | 12.72 | 12.32 | 12.67 | +1.36% | 71,306 | 89,270,923 |
| 2024-10-25 | 12.41 | 12.66 | 12.41 | 12.5 | +0.48% | 68,184 | 85,497,519 |
| 2024-10-24 | 12.6 | 12.69 | 12.3 | 12.44 | -1.35% | 66,223 | 82,170,211 |
| 2024-10-23 | 12.75 | 12.9 | 12.5 | 12.61 | -1.41% | 79,700 | 101,198,571 |
| 2024-10-22 | 13.2 | 13.26 | 12.66 | 12.79 | -4.27% | 123,109 | 159,763,616 |
| 2024-10-21 | 13.04 | 13.79 | 12.73 | 13.36 | +2.38% | 197,598 | 261,603,960 |
| 2024-10-18 | 12.52 | 13.36 | 12.18 | 13.05 | +3.98% | 184,619 | 235,622,270 |
| 2024-10-17 | 12.65 | 13.45 | 12.5 | 12.55 | -1.1% | 159,133 | 206,536,234 |
| 2024-10-16 | 12.2 | 12.88 | 12.2 | 12.69 | +2.75% | 88,129 | 111,144,739 |
| 2024-10-15 | 12.6 | 12.83 | 12.1 | 12.35 | -3.52% | 90,904 | 113,747,238 |
| 2024-10-14 | 12.59 | 13.2 | 12.32 | 12.8 | +1.11% | 135,220 | 172,043,901 |
| 2024-10-11 | 11.97 | 12.8 | 11.42 | 12.66 | +5.15% | 164,239 | 202,199,069 |
| 2024-10-10 | 12.01 | 12.29 | 11.49 | 12.04 | +2.29% | 105,928 | 126,318,430 |
| 2024-10-09 | 13 | 13.23 | 11.77 | 11.77 | -15.45% | 146,625 | 184,122,244 |
| 2024-10-08 | 14.9 | 14.92 | 12.58 | 13.92 | +10.48% | 235,210 | 321,449,265 |
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：