股票概览
12.01
-0.58%
-0.07
12.08
开盘价
12.6
最高价
11.96
最低价
53,121
成交量
数据更新至: 2024-10-31
技术指标
12.14
MA5 (5日均线)
12.06
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 | 12.08 | 12.6 | 11.96 | 12.01 | -0.58% | 53,121 | 65,102,833 |
| 2024-10-30 | 12 | 12.3 | 11.8 | 12.08 | -0.33% | 39,163 | 47,224,862 |
| 2024-10-29 | 12.41 | 12.93 | 12.09 | 12.12 | -1.54% | 80,176 | 100,471,869 |
| 2024-10-28 | 12.2 | 12.6 | 12.08 | 12.31 | +0.9% | 71,058 | 87,482,256 |
| 2024-10-25 | 11.83 | 12.4 | 11.75 | 12.2 | +4.72% | 79,323 | 95,740,481 |
| 2024-10-24 | 11.6 | 11.97 | 11.4 | 11.65 | -0.85% | 50,718 | 59,092,613 |
| 2024-10-23 | 11.8 | 12.38 | 11.7 | 11.75 | -0.42% | 61,813 | 74,026,919 |
| 2024-10-22 | 12.31 | 12.35 | 11.65 | 11.8 | -5.14% | 82,833 | 98,771,710 |
| 2024-10-21 | 12.04 | 12.8 | 11.65 | 12.44 | +1.97% | 119,953 | 145,175,376 |
| 2024-10-18 | 12.17 | 12.43 | 11.45 | 12.2 | -1.61% | 124,590 | 148,746,202 |
| 2024-10-17 | 12.8 | 12.8 | 12.14 | 12.4 | -7.88% | 160,900 | 199,761,876 |
| 2024-10-16 | 11.5 | 13.84 | 11.21 | 13.46 | +15.14% | 201,215 | 255,841,907 |
| 2024-10-15 | 11.5 | 12.48 | 11.11 | 11.69 | -1.76% | 151,667 | 175,912,076 |
| 2024-10-14 | 10.94 | 12.89 | 10.47 | 11.9 | +10.8% | 146,003 | 171,774,877 |
| 2024-10-11 | 12 | 12 | 10.61 | 10.74 | -10.65% | 61,037 | 68,188,500 |
| 2024-10-10 | 11.66 | 12.7 | 11.52 | 12.02 | +5.44% | 79,552 | 96,520,868 |
| 2024-10-09 | 12.38 | 12.38 | 11.25 | 11.4 | -14.29% | 89,739 | 107,192,834 |
| 2024-10-08 | 13.1 | 13.32 | 11.4 | 13.3 | +19.82% | 141,522 | 174,992,976 |
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：