股票概览
12.43
-0.24%
-0.03
12.39
开盘价
12.73
最高价
12.3
最低价
68,908
成交量
数据更新至: 2024-10-31
技术指标
12.68
MA5 (5日均线)
12.70
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 | 12.39 | 12.73 | 12.3 | 12.43 | -0.24% | 68,908 | 86,249,850 |
| 2024-10-30 | 12.46 | 12.66 | 12.21 | 12.46 | +0.08% | 56,313 | 70,243,304 |
| 2024-10-29 | 13.1 | 13.25 | 12.4 | 12.45 | -5.68% | 98,915 | 126,610,082 |
| 2024-10-28 | 12.96 | 13.3 | 12.86 | 13.2 | +2.64% | 107,619 | 141,372,711 |
| 2024-10-25 | 12.58 | 13.13 | 12.58 | 12.86 | +3.71% | 105,352 | 135,682,174 |
| 2024-10-24 | 12.49 | 12.72 | 12.29 | 12.4 | -1.35% | 57,537 | 71,679,368 |
| 2024-10-23 | 12.81 | 13.03 | 12.46 | 12.57 | -2.18% | 106,646 | 136,284,190 |
| 2024-10-22 | 13.05 | 13.15 | 12.54 | 12.85 | -1.31% | 128,949 | 164,618,452 |
| 2024-10-21 | 12.7 | 13.3 | 12.62 | 13.02 | +2.36% | 167,112 | 217,023,189 |
| 2024-10-18 | 12.34 | 12.99 | 11.91 | 12.72 | +0.32% | 184,284 | 229,492,589 |
| 2024-10-17 | 13.21 | 14.12 | 12.5 | 12.68 | -4.59% | 211,207 | 276,046,641 |
| 2024-10-16 | 12.26 | 14.52 | 12.16 | 13.29 | +7.52% | 244,452 | 323,829,578 |
| 2024-10-15 | 11.97 | 12.7 | 11.89 | 12.36 | +1.06% | 151,686 | 187,454,216 |
| 2024-10-14 | 11.76 | 12.3 | 11.44 | 12.23 | +4.8% | 121,858 | 145,937,759 |
| 2024-10-11 | 12.4 | 12.61 | 11.39 | 11.67 | -10.23% | 147,876 | 177,223,336 |
| 2024-10-10 | 12.86 | 14.77 | 11.77 | 13 | -2.84% | 246,881 | 320,135,970 |
| 2024-10-09 | 14.05 | 14.99 | 13.05 | 13.38 | -4.77% | 339,303 | 485,854,905 |
| 2024-10-08 | 13.63 | 14.05 | 11.91 | 14.05 | +19.98% | 229,070 | 301,949,864 |
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：