股票概览
12.11
-0.82%
-0.1
12.02
开盘价
12.28
最高价
11.94
最低价
76,492
成交量
数据更新至: 2024-10-31
技术指标
12.30
MA5 (5日均线)
12.29
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 | 12.02 | 12.28 | 11.94 | 12.11 | -0.82% | 76,492 | 92,587,310 |
| 2024-10-30 | 12.58 | 12.74 | 12.09 | 12.21 | -2.86% | 86,283 | 106,776,286 |
| 2024-10-29 | 12.41 | 12.8 | 12.31 | 12.57 | +0.96% | 113,436 | 142,750,507 |
| 2024-10-28 | 12.2 | 12.45 | 12.11 | 12.45 | +2.3% | 64,532 | 79,671,976 |
| 2024-10-25 | 12.21 | 12.33 | 12.11 | 12.17 | +0.33% | 61,494 | 75,040,315 |
| 2024-10-24 | 12.16 | 12.39 | 11.98 | 12.13 | -0.9% | 56,558 | 68,693,334 |
| 2024-10-23 | 12.38 | 12.44 | 12.13 | 12.24 | -0.57% | 76,370 | 93,778,683 |
| 2024-10-22 | 12.56 | 12.56 | 12.05 | 12.31 | -1.44% | 87,462 | 107,515,524 |
| 2024-10-21 | 12.45 | 12.66 | 12.2 | 12.49 | +2.21% | 109,919 | 136,698,908 |
| 2024-10-18 | 11.81 | 12.36 | 11.57 | 12.22 | +5.16% | 96,556 | 115,724,793 |
| 2024-10-17 | 11.98 | 11.99 | 11.59 | 11.62 | +0.17% | 60,803 | 71,545,242 |
| 2024-10-16 | 11.65 | 11.96 | 11.36 | 11.6 | -1.19% | 66,327 | 76,876,855 |
| 2024-10-15 | 11.89 | 12.13 | 11.6 | 11.74 | -1.68% | 80,963 | 96,355,228 |
| 2024-10-14 | 11.51 | 11.94 | 11.19 | 11.94 | +5.76% | 71,093 | 82,236,668 |
| 2024-10-11 | 12.45 | 12.45 | 11.12 | 11.29 | -7.53% | 91,057 | 105,857,723 |
| 2024-10-10 | 12.07 | 12.5 | 11.62 | 12.21 | +2.43% | 114,656 | 138,680,942 |
| 2024-10-09 | 13.88 | 13.88 | 11.85 | 11.92 | -19.41% | 175,717 | 227,346,810 |
| 2024-10-08 | 15.14 | 15.48 | 12.73 | 14.79 | +13.51% | 267,141 | 381,217,893 |
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：