股票概览
12.2
+1.58%
+0.19
12.04
开盘价
12.5
最高价
12.03
最低价
46,465
成交量
数据更新至: 2024-10-31
技术指标
12.00
MA5 (5日均线)
11.84
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 | 12.04 | 12.5 | 12.03 | 12.2 | +1.58% | 46,465 | 57,000,620 |
| 2024-10-30 | 11.76 | 12.22 | 11.74 | 12.01 | +1.35% | 37,695 | 45,187,172 |
| 2024-10-29 | 12.2 | 12.47 | 11.81 | 11.85 | -2.47% | 42,458 | 51,244,694 |
| 2024-10-28 | 11.96 | 12.19 | 11.79 | 12.15 | +3.14% | 42,814 | 51,678,097 |
| 2024-10-25 | 11.47 | 11.88 | 11.43 | 11.78 | +3.15% | 37,840 | 44,583,038 |
| 2024-10-24 | 11.56 | 11.69 | 11.41 | 11.42 | -2.06% | 24,297 | 28,035,319 |
| 2024-10-23 | 11.72 | 11.96 | 11.55 | 11.66 | -1.02% | 35,219 | 41,422,906 |
| 2024-10-22 | 11.9 | 11.94 | 11.59 | 11.78 | +0.08% | 39,534 | 46,610,365 |
| 2024-10-21 | 11.73 | 11.89 | 11.59 | 11.77 | +0.34% | 52,956 | 62,272,118 |
| 2024-10-18 | 11.52 | 11.92 | 11.29 | 11.73 | +0.26% | 61,060 | 70,732,263 |
| 2024-10-17 | 12.1 | 12.2 | 11.5 | 11.7 | -3.78% | 82,821 | 97,479,389 |
| 2024-10-16 | 11.1 | 12.3 | 11.1 | 12.16 | +8.28% | 112,831 | 133,568,730 |
| 2024-10-15 | 11.33 | 11.85 | 11.22 | 11.23 | -5.47% | 84,283 | 96,956,541 |
| 2024-10-14 | 11.5 | 12.34 | 11.29 | 11.88 | +11.03% | 113,517 | 133,564,711 |
| 2024-10-11 | 11.25 | 11.26 | 10.6 | 10.7 | -5.14% | 45,719 | 49,763,882 |
| 2024-10-10 | 11.03 | 11.8 | 10.71 | 11.28 | +5.13% | 65,240 | 73,636,167 |
| 2024-10-09 | 12.1 | 12.2 | 10.69 | 10.73 | -15.45% | 72,641 | 83,032,595 |
| 2024-10-08 | 13.49 | 13.49 | 11.53 | 12.69 | +10.16% | 94,442 | 118,700,464 |
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：