股票概览
12.53
-0.16%
-0.02
12.54
开盘价
12.75
最高价
12.45
最低价
73,690
成交量
数据更新至: 2024-10-31
技术指标
12.74
MA5 (5日均线)
12.62
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 | 12.54 | 12.75 | 12.45 | 12.53 | -0.16% | 73,690 | 92,819,223 |
| 2024-10-30 | 12.53 | 12.85 | 12.38 | 12.55 | -0.4% | 65,034 | 81,896,077 |
| 2024-10-29 | 12.89 | 13.04 | 12.53 | 12.6 | -3.3% | 94,878 | 121,327,418 |
| 2024-10-28 | 12.96 | 13.15 | 12.7 | 13.03 | +0.46% | 105,507 | 136,314,784 |
| 2024-10-25 | 12.43 | 13.14 | 12.43 | 12.97 | +4.34% | 164,740 | 211,854,631 |
| 2024-10-24 | 12.68 | 12.88 | 12.27 | 12.43 | -6.12% | 183,452 | 228,994,287 |
| 2024-10-23 | 12.97 | 14.7 | 12.97 | 13.24 | +7.91% | 256,170 | 347,790,032 |
| 2024-10-22 | 12.4 | 12.48 | 12.1 | 12.27 | -1.37% | 59,744 | 73,520,150 |
| 2024-10-21 | 12.26 | 12.63 | 12.14 | 12.44 | +2.47% | 74,531 | 92,401,278 |
| 2024-10-18 | 11.7 | 12.4 | 11.57 | 12.14 | +3.76% | 75,901 | 91,472,504 |
| 2024-10-17 | 11.86 | 12.09 | 11.66 | 11.7 | -0.09% | 55,626 | 66,105,173 |
| 2024-10-16 | 11.34 | 11.85 | 11.17 | 11.71 | +1.39% | 58,196 | 67,681,656 |
| 2024-10-15 | 11.55 | 12.02 | 11.42 | 11.55 | -0.6% | 67,912 | 80,057,087 |
| 2024-10-14 | 11.25 | 11.65 | 11.01 | 11.62 | +4.12% | 56,215 | 64,029,369 |
| 2024-10-11 | 11.72 | 11.81 | 11.02 | 11.16 | -5.82% | 75,282 | 85,178,408 |
| 2024-10-10 | 11.83 | 12.38 | 11.61 | 11.85 | +1.28% | 88,136 | 105,413,412 |
| 2024-10-09 | 12.5 | 12.97 | 11.7 | 11.7 | -12.43% | 127,895 | 159,057,226 |
| 2024-10-08 | 13.78 | 13.78 | 12.14 | 13.36 | +12.74% | 178,121 | 232,203,281 |
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：