股票概览
12.27
+0.9%
+0.11
12.08
开盘价
12.35
最高价
11.99
最低价
56,401
成交量
数据更新至: 2024-10-31
技术指标
12.47
MA5 (5日均线)
12.50
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 | 12.08 | 12.35 | 11.99 | 12.27 | +0.9% | 56,401 | 68,799,813 |
| 2024-10-30 | 12.45 | 12.53 | 12 | 12.16 | -1.94% | 60,832 | 74,401,123 |
| 2024-10-29 | 12.95 | 12.95 | 12.37 | 12.4 | -3.65% | 71,915 | 90,460,743 |
| 2024-10-28 | 12.58 | 12.88 | 12.52 | 12.87 | +1.74% | 66,972 | 85,402,946 |
| 2024-10-25 | 12.36 | 12.74 | 12.32 | 12.65 | +1.85% | 61,354 | 77,117,232 |
| 2024-10-24 | 12.28 | 12.53 | 12.28 | 12.42 | -0.08% | 46,511 | 57,768,528 |
| 2024-10-23 | 12.53 | 12.79 | 12.34 | 12.43 | -1.51% | 77,371 | 97,306,610 |
| 2024-10-22 | 12.61 | 12.83 | 12.44 | 12.62 | -0.94% | 93,571 | 118,137,280 |
| 2024-10-21 | 12.4 | 12.95 | 12.29 | 12.74 | +2.82% | 105,572 | 133,869,063 |
| 2024-10-18 | 12.04 | 12.66 | 11.9 | 12.39 | +3.6% | 109,180 | 133,580,638 |
| 2024-10-17 | 11.99 | 12.25 | 11.95 | 11.96 | -0.42% | 67,041 | 81,151,824 |
| 2024-10-16 | 11.97 | 12.41 | 11.83 | 12.01 | +0.17% | 71,336 | 86,623,208 |
| 2024-10-15 | 12.04 | 12.5 | 11.88 | 11.99 | -1.48% | 89,081 | 108,427,880 |
| 2024-10-14 | 11.78 | 12.22 | 11.78 | 12.17 | +3.14% | 83,500 | 100,567,682 |
| 2024-10-11 | 12.48 | 12.48 | 11.58 | 11.8 | -6.2% | 115,500 | 138,627,172 |
| 2024-10-10 | 12.25 | 13.58 | 12.07 | 12.58 | +4.66% | 153,266 | 194,709,602 |
| 2024-10-09 | 13.9 | 13.98 | 12.02 | 12.02 | -18.73% | 200,765 | 264,095,690 |
| 2024-10-08 | 15 | 15 | 13.18 | 14.79 | +15.91% | 265,593 | 376,703,625 |
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：