股票概览
12.03
+0.25%
+0.03
11.91
开盘价
12.14
最高价
11.81
最低价
295,320
成交量
数据更新至: 2024-10-31
技术指标
12.15
MA5 (5日均线)
12.04
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 | 11.91 | 12.14 | 11.81 | 12.03 | +0.25% | 295,320 | 355,030,262 |
| 2024-10-30 | 11.99 | 12.23 | 11.82 | 12 | -0.83% | 303,916 | 364,848,651 |
| 2024-10-29 | 12.35 | 12.6 | 12.08 | 12.1 | -2.1% | 432,253 | 533,348,602 |
| 2024-10-28 | 12.27 | 12.55 | 12.19 | 12.36 | +0.73% | 336,931 | 415,991,509 |
| 2024-10-25 | 11.96 | 12.44 | 11.89 | 12.27 | +3.63% | 359,258 | 437,212,007 |
| 2024-10-24 | 11.96 | 12.07 | 11.77 | 11.84 | -2.15% | 251,255 | 298,252,819 |
| 2024-10-23 | 11.93 | 12.4 | 11.82 | 12.1 | +0.58% | 402,277 | 489,004,489 |
| 2024-10-22 | 12.05 | 12.85 | 11.96 | 12.03 | -0.91% | 589,113 | 726,018,313 |
| 2024-10-21 | 11.78 | 12.4 | 11.58 | 12.14 | +5.29% | 569,812 | 685,277,233 |
| 2024-10-18 | 10.96 | 11.84 | 10.83 | 11.53 | +5.49% | 490,704 | 558,462,115 |
| 2024-10-17 | 10.97 | 11.24 | 10.91 | 10.93 | 0% | 266,006 | 294,478,416 |
| 2024-10-16 | 10.82 | 11.25 | 10.8 | 10.93 | -0.27% | 283,217 | 311,771,164 |
| 2024-10-15 | 11.04 | 11.51 | 10.92 | 10.96 | -2.23% | 413,379 | 464,270,313 |
| 2024-10-14 | 10.82 | 11.27 | 10.61 | 11.21 | +2% | 488,602 | 535,142,579 |
| 2024-10-11 | 11.6 | 11.88 | 10.7 | 10.99 | -13.87% | 654,063 | 729,541,008 |
| 2024-10-10 | 12.55 | 13.02 | 11.71 | 12.76 | +3.57% | 726,584 | 911,717,703 |
| 2024-10-09 | 12.5 | 13.75 | 11.81 | 12.32 | +0.82% | 1,091,429 | 1,408,308,744 |
| 2024-10-08 | 12.22 | 12.22 | 11.4 | 12.22 | +20.04% | 688,825 | 830,829,292 |
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：