股票概览
12.03
+0.84%
+0.1
12.1
开盘价
12.3
最高价
11.9
最低价
113,293
成交量
数据更新至: 2024-10-31
技术指标
12.14
MA5 (5日均线)
12.26
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 | 12.3 | 11.9 | 12.03 | +0.84% | 113,293 | 136,782,297 |
| 2024-10-30 | 11.8 | 12.07 | 11.68 | 11.93 | +0.42% | 88,388 | 105,343,534 |
| 2024-10-29 | 12.34 | 12.43 | 11.76 | 11.88 | -3.73% | 141,910 | 170,619,229 |
| 2024-10-28 | 12.58 | 12.58 | 12.24 | 12.34 | -1.52% | 121,551 | 150,413,836 |
| 2024-10-25 | 12.45 | 12.86 | 12.44 | 12.53 | +0.72% | 171,638 | 216,705,312 |
| 2024-10-24 | 12.39 | 12.61 | 12.12 | 12.44 | +0.73% | 124,253 | 153,650,767 |
| 2024-10-23 | 12.29 | 12.8 | 12.25 | 12.35 | -0.32% | 148,563 | 186,043,751 |
| 2024-10-22 | 12.55 | 12.55 | 12 | 12.39 | -1.12% | 156,076 | 191,681,860 |
| 2024-10-21 | 12.2 | 12.6 | 11.94 | 12.53 | +2.7% | 178,157 | 219,726,728 |
| 2024-10-18 | 12.05 | 12.7 | 11.72 | 12.2 | -0.49% | 198,861 | 240,742,652 |
| 2024-10-17 | 12.05 | 12.74 | 11.81 | 12.26 | -3.54% | 260,721 | 316,176,655 |
| 2024-10-16 | 11.2 | 12.84 | 11.1 | 12.71 | +12.58% | 274,457 | 328,027,975 |
| 2024-10-15 | 11.21 | 11.8 | 10.9 | 11.29 | +0.71% | 99,107 | 111,872,252 |
| 2024-10-14 | 10.85 | 11.45 | 10.69 | 11.21 | +5.85% | 91,058 | 101,228,901 |
| 2024-10-11 | 11.14 | 11.2 | 10.51 | 10.59 | -5.95% | 68,430 | 73,502,197 |
| 2024-10-10 | 11.28 | 11.74 | 11.06 | 11.26 | +0.27% | 66,279 | 75,268,836 |
| 2024-10-09 | 12.37 | 12.41 | 11.08 | 11.23 | -11.99% | 132,711 | 155,152,887 |
| 2024-10-08 | 13.5 | 13.53 | 11.6 | 12.76 | +12.23% | 161,357 | 202,257,497 |
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：