股票概览
12.68
+0.08%
+0.01
12.71
开盘价
12.91
最高价
12.5
最低价
586,467
成交量
数据更新至: 2024-10-31
技术指标
12.75
MA5 (5日均线)
12.67
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 | 12.71 | 12.91 | 12.5 | 12.68 | +0.08% | 586,467 | 744,900,413 |
| 2024-10-30 | 12.7 | 13.08 | 12.4 | 12.67 | -1.4% | 615,442 | 781,223,257 |
| 2024-10-29 | 12.98 | 13.13 | 12.57 | 12.85 | +0.86% | 798,478 | 1,026,535,191 |
| 2024-10-28 | 12.8 | 12.8 | 12.52 | 12.74 | -0.62% | 515,002 | 652,231,496 |
| 2024-10-25 | 12.56 | 12.88 | 12.41 | 12.82 | +0.47% | 737,684 | 932,724,473 |
| 2024-10-24 | 12.35 | 13.15 | 12.1 | 12.76 | +1.19% | 834,649 | 1,055,150,267 |
| 2024-10-23 | 12.43 | 13.07 | 12.34 | 12.61 | +0.16% | 711,218 | 906,829,745 |
| 2024-10-22 | 13.2 | 13.45 | 12.41 | 12.59 | -1.49% | 760,780 | 968,935,618 |
| 2024-10-21 | 12.3 | 13 | 12.3 | 12.78 | +4.41% | 815,523 | 1,031,778,447 |
| 2024-10-18 | 11.68 | 12.66 | 11.65 | 12.24 | +4.17% | 749,935 | 911,206,873 |
| 2024-10-17 | 12.07 | 12.19 | 11.72 | 11.75 | +0.09% | 563,136 | 672,795,131 |
| 2024-10-16 | 11.22 | 11.98 | 11.21 | 11.74 | +1.38% | 457,735 | 535,824,246 |
| 2024-10-15 | 11.72 | 12.25 | 11.52 | 11.58 | -3.02% | 607,367 | 721,647,329 |
| 2024-10-14 | 11.38 | 11.98 | 11.11 | 11.94 | +6.13% | 610,946 | 707,222,770 |
| 2024-10-11 | 11.69 | 12.08 | 11.11 | 11.25 | -7.02% | 696,569 | 799,603,570 |
| 2024-10-10 | 12.79 | 13.45 | 12.06 | 12.1 | +3.42% | 1,075,038 | 1,359,317,641 |
| 2024-10-09 | 13 | 13.21 | 11.67 | 11.7 | -15.95% | 1,058,030 | 1,330,852,194 |
| 2024-10-08 | 14.25 | 14.25 | 12.48 | 13.92 | +16.88% | 1,332,404 | 1,784,712,528 |
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：