股票概览
12.32
+3.44%
+0.41
12.05
开盘价
12.4
最高价
11.89
最低价
250,266
成交量
数据更新至: 2024-10-31
技术指标
12.09
MA5 (5日均线)
11.82
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 | 12.05 | 12.4 | 11.89 | 12.32 | +3.44% | 250,266 | 305,168,438 |
| 2024-10-30 | 11.93 | 12.13 | 11.67 | 11.91 | +0.25% | 191,172 | 227,695,207 |
| 2024-10-29 | 12.31 | 12.38 | 11.86 | 11.88 | -3.34% | 196,252 | 237,315,359 |
| 2024-10-28 | 12 | 12.32 | 11.8 | 12.29 | +1.82% | 240,591 | 290,744,032 |
| 2024-10-25 | 11.68 | 12.13 | 11.67 | 12.07 | +5.97% | 298,000 | 356,206,648 |
| 2024-10-24 | 11.48 | 11.5 | 11.29 | 11.39 | -1.39% | 138,809 | 158,006,253 |
| 2024-10-23 | 11.5 | 11.99 | 11.34 | 11.55 | +0.43% | 237,562 | 276,301,250 |
| 2024-10-22 | 11.6 | 11.64 | 11.28 | 11.5 | -0.69% | 202,783 | 231,444,068 |
| 2024-10-21 | 11.55 | 11.83 | 11.32 | 11.58 | -1.28% | 313,494 | 362,855,276 |
| 2024-10-18 | 11.21 | 12.16 | 11.17 | 11.73 | +3.53% | 232,315 | 270,062,240 |
| 2024-10-17 | 11.5 | 11.7 | 11.31 | 11.33 | +0.27% | 144,793 | 166,598,371 |
| 2024-10-16 | 11.23 | 11.55 | 11.22 | 11.3 | -1.05% | 131,996 | 150,028,538 |
| 2024-10-15 | 11.72 | 12.05 | 11.42 | 11.42 | -3.71% | 198,170 | 232,709,407 |
| 2024-10-14 | 11.14 | 11.96 | 11 | 11.86 | +5.52% | 245,794 | 283,384,531 |
| 2024-10-11 | 12.05 | 12.05 | 11.05 | 11.24 | -7.18% | 257,553 | 294,460,865 |
| 2024-10-10 | 12.43 | 12.68 | 11.85 | 12.11 | -0.25% | 303,371 | 371,297,322 |
| 2024-10-09 | 13.32 | 13.51 | 12.14 | 12.14 | -13.78% | 491,572 | 632,542,802 |
| 2024-10-08 | 14.33 | 14.33 | 12.39 | 14.08 | +17.92% | 577,447 | 786,402,884 |
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：