股票概览
12.65
-0.55%
-0.07
12.64
开盘价
12.81
最高价
12.52
最低价
103,813
成交量
数据更新至: 2024-10-31
技术指标
13.33
MA5 (5日均线)
13.81
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 | 12.64 | 12.81 | 12.52 | 12.65 | -0.55% | 103,813 | 131,339,154 |
| 2024-10-30 | 12.99 | 13.08 | 12.46 | 12.72 | -5% | 197,873 | 252,821,220 |
| 2024-10-29 | 13.91 | 14.03 | 13.38 | 13.39 | -4.29% | 111,726 | 152,224,716 |
| 2024-10-28 | 13.81 | 14.14 | 13.75 | 13.99 | +0.58% | 110,143 | 153,262,907 |
| 2024-10-25 | 13.8 | 14.08 | 13.57 | 13.91 | +0.58% | 109,750 | 151,188,169 |
| 2024-10-24 | 13.88 | 14.06 | 13.75 | 13.83 | -1.78% | 76,010 | 105,349,250 |
| 2024-10-23 | 14.37 | 14.44 | 14.02 | 14.08 | -2.09% | 110,019 | 156,580,148 |
| 2024-10-22 | 14.42 | 14.6 | 14.16 | 14.38 | -0.9% | 138,384 | 199,303,829 |
| 2024-10-21 | 14.81 | 15.16 | 14.43 | 14.51 | -0.68% | 248,341 | 367,446,716 |
| 2024-10-18 | 13.68 | 14.98 | 13.63 | 14.61 | +6.49% | 248,202 | 357,586,168 |
| 2024-10-17 | 13.28 | 14.3 | 13.03 | 13.72 | +5.7% | 202,399 | 276,984,430 |
| 2024-10-16 | 12.99 | 13.32 | 12.81 | 12.98 | -0.69% | 97,400 | 127,344,420 |
| 2024-10-15 | 13.14 | 13.66 | 13.01 | 13.07 | -0.83% | 140,208 | 186,535,398 |
| 2024-10-14 | 12.99 | 13.78 | 12.73 | 13.18 | +8.12% | 199,155 | 261,490,330 |
| 2024-10-11 | 12.63 | 12.85 | 11.88 | 12.19 | -3.71% | 97,808 | 120,620,927 |
| 2024-10-10 | 12.83 | 13.23 | 12.46 | 12.66 | +0.4% | 109,771 | 140,764,473 |
| 2024-10-09 | 13.93 | 13.95 | 12.52 | 12.61 | -14.04% | 210,292 | 279,298,115 |
| 2024-10-08 | 16.13 | 16.19 | 13.82 | 14.67 | +7.24% | 294,563 | 438,486,035 |
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：