股票概览
12.05
-1.39%
-0.17
12.22
开盘价
12.26
最高价
11.97
最低价
105,514
成交量
数据更新至: 2024-10-31
技术指标
12.61
MA5 (5日均线)
12.80
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 | 12.22 | 12.26 | 11.97 | 12.05 | -1.39% | 105,514 | 127,632,051 |
| 2024-10-30 | 12.46 | 12.62 | 11.95 | 12.22 | -3.55% | 148,102 | 180,996,300 |
| 2024-10-29 | 13.2 | 13.38 | 12.65 | 12.67 | -3.72% | 140,187 | 182,199,221 |
| 2024-10-28 | 12.86 | 13.19 | 12.61 | 13.16 | +1.62% | 148,761 | 193,155,801 |
| 2024-10-25 | 12.79 | 13.08 | 12.7 | 12.95 | +1.65% | 112,491 | 145,495,371 |
| 2024-10-24 | 12.83 | 12.95 | 12.7 | 12.74 | -2.15% | 82,854 | 106,027,342 |
| 2024-10-23 | 13.3 | 13.3 | 12.75 | 13.02 | -2.03% | 187,743 | 243,936,749 |
| 2024-10-22 | 12.95 | 13.41 | 12.86 | 13.29 | +2.15% | 134,691 | 177,111,620 |
| 2024-10-21 | 12.89 | 13.23 | 12.83 | 13.01 | +0.93% | 113,408 | 147,867,018 |
| 2024-10-18 | 12.37 | 13.18 | 12.34 | 12.89 | +3.37% | 110,144 | 140,713,380 |
| 2024-10-17 | 12.62 | 12.87 | 12.45 | 12.47 | -0.56% | 76,625 | 97,137,937 |
| 2024-10-16 | 12.63 | 12.86 | 12.38 | 12.54 | -3.09% | 96,026 | 120,822,414 |
| 2024-10-15 | 12.81 | 13.69 | 12.77 | 12.94 | +0.31% | 132,893 | 175,841,757 |
| 2024-10-14 | 12.65 | 12.94 | 12.27 | 12.9 | +2.54% | 58,987 | 74,741,272 |
| 2024-10-11 | 13.1 | 13.1 | 12.35 | 12.58 | -4.77% | 70,158 | 88,771,514 |
| 2024-10-10 | 13.44 | 14 | 13.01 | 13.21 | -1.2% | 88,128 | 118,780,064 |
| 2024-10-09 | 14.53 | 14.8 | 13.3 | 13.37 | -14.79% | 148,374 | 208,477,707 |
| 2024-10-08 | 16 | 16.31 | 14.11 | 15.69 | +12.39% | 222,286 | 339,149,781 |
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：