股票概览
12.71
-0.31%
-0.04
12.73
开盘价
12.94
最高价
12.68
最低价
64,290
成交量
数据更新至: 2024-10-31
技术指标
12.95
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 | 12.73 | 12.94 | 12.68 | 12.71 | -0.31% | 64,290 | 82,270,449 |
| 2024-10-30 | 12.87 | 13.15 | 12.58 | 12.75 | -1.85% | 65,531 | 84,217,701 |
| 2024-10-29 | 13.45 | 13.46 | 12.91 | 12.99 | -3.56% | 91,970 | 120,643,458 |
| 2024-10-28 | 12.82 | 13.65 | 12.79 | 13.47 | +5.07% | 124,008 | 163,841,586 |
| 2024-10-25 | 13.07 | 13.08 | 12.72 | 12.82 | -2.06% | 117,457 | 151,188,228 |
| 2024-10-24 | 12.91 | 13.57 | 12.84 | 13.09 | +1.47% | 119,568 | 157,551,179 |
| 2024-10-23 | 12.83 | 13.08 | 12.63 | 12.9 | +0.16% | 131,483 | 169,291,565 |
| 2024-10-22 | 12.4 | 13.3 | 12.27 | 12.88 | +4.12% | 170,043 | 218,901,029 |
| 2024-10-21 | 12.08 | 12.5 | 12.08 | 12.37 | +2.57% | 107,560 | 132,520,179 |
| 2024-10-18 | 11.42 | 12.4 | 11.42 | 12.06 | +5.05% | 116,222 | 138,723,564 |
| 2024-10-17 | 11.68 | 11.75 | 11.45 | 11.48 | -0.86% | 64,216 | 74,605,202 |
| 2024-10-16 | 11.38 | 11.77 | 11.25 | 11.58 | +0.96% | 62,986 | 72,842,420 |
| 2024-10-15 | 11.64 | 11.8 | 11.32 | 11.47 | -2.71% | 73,558 | 85,364,991 |
| 2024-10-14 | 11.26 | 11.84 | 11.26 | 11.79 | +5.36% | 94,231 | 109,225,009 |
| 2024-10-11 | 11.89 | 12.12 | 10.99 | 11.19 | -5.73% | 98,098 | 111,877,872 |
| 2024-10-10 | 11.82 | 12.39 | 11.66 | 11.87 | +0.51% | 106,026 | 127,862,291 |
| 2024-10-09 | 13.12 | 13.12 | 11.78 | 11.81 | -14.42% | 147,314 | 182,963,313 |
| 2024-10-08 | 14.01 | 14.61 | 12.88 | 13.8 | +11.29% | 228,813 | 310,455,485 |
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：