股票概览
12.29
+0.9%
+0.11
12.1
开盘价
12.46
最高价
12
最低价
91,822
成交量
数据更新至: 2024-10-31
技术指标
12.20
MA5 (5日均线)
12.05
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 | 12.1 | 12.46 | 12 | 12.29 | +0.9% | 91,822 | 112,503,899 |
| 2024-10-30 | 12.11 | 12.54 | 11.85 | 12.18 | -0.08% | 72,180 | 87,753,161 |
| 2024-10-29 | 12.44 | 12.45 | 12.1 | 12.19 | -1.3% | 70,121 | 85,830,443 |
| 2024-10-28 | 12.07 | 12.36 | 11.88 | 12.35 | +3% | 78,969 | 96,009,763 |
| 2024-10-25 | 11.84 | 12.08 | 11.74 | 11.99 | +1.61% | 60,293 | 72,177,861 |
| 2024-10-24 | 11.64 | 11.85 | 11.57 | 11.8 | +0.25% | 41,311 | 48,439,603 |
| 2024-10-23 | 11.91 | 11.98 | 11.7 | 11.77 | -1.67% | 68,120 | 80,808,621 |
| 2024-10-22 | 12.08 | 12.25 | 11.77 | 11.97 | -1.32% | 76,019 | 91,394,726 |
| 2024-10-21 | 11.88 | 12.42 | 11.8 | 12.13 | +2.97% | 106,719 | 128,926,080 |
| 2024-10-18 | 11.3 | 12.07 | 11.22 | 11.78 | +4.62% | 91,975 | 107,474,346 |
| 2024-10-17 | 11.37 | 11.55 | 11.24 | 11.26 | +0.54% | 51,805 | 59,058,615 |
| 2024-10-16 | 11.15 | 11.43 | 10.9 | 11.2 | -1.41% | 47,491 | 53,304,898 |
| 2024-10-15 | 11.32 | 11.79 | 11.26 | 11.36 | -0.79% | 72,603 | 83,863,814 |
| 2024-10-14 | 11.17 | 11.46 | 10.82 | 11.45 | +2.6% | 70,075 | 78,599,173 |
| 2024-10-11 | 11.7 | 11.73 | 10.95 | 11.16 | -5.98% | 80,633 | 90,839,176 |
| 2024-10-10 | 11.9 | 12.48 | 11.78 | 11.87 | -0.08% | 102,894 | 124,577,191 |
| 2024-10-09 | 12.93 | 13.1 | 11.65 | 11.88 | -12.65% | 149,102 | 186,385,663 |
| 2024-10-08 | 13.6 | 13.63 | 12.08 | 13.6 | +19.3% | 211,284 | 274,508,568 |
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：