股票概览
12.83
+1.26%
+0.16
12.66
开盘价
12.91
最高价
12.54
最低价
27,913
成交量
数据更新至: 2024-10-31
技术指标
12.83
MA5 (5日均线)
12.71
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 | 12.66 | 12.91 | 12.54 | 12.83 | +1.26% | 27,913 | 35,637,113 |
| 2024-10-30 | 13.13 | 13.18 | 12.49 | 12.67 | -3.5% | 44,249 | 56,369,541 |
| 2024-10-29 | 12.85 | 13.78 | 12.55 | 13.13 | +2.5% | 71,400 | 94,293,793 |
| 2024-10-28 | 12.83 | 13.05 | 12.55 | 12.81 | +0.95% | 29,862 | 38,069,194 |
| 2024-10-25 | 12.16 | 12.7 | 12.1 | 12.69 | +4.36% | 33,086 | 41,388,825 |
| 2024-10-24 | 12.38 | 12.38 | 12.03 | 12.16 | -2.01% | 23,167 | 28,221,601 |
| 2024-10-23 | 12.28 | 12.48 | 12.17 | 12.41 | +1.14% | 31,933 | 39,375,021 |
| 2024-10-22 | 12.56 | 12.66 | 12.12 | 12.27 | -5.69% | 66,691 | 82,311,786 |
| 2024-10-21 | 13.05 | 13.59 | 12.95 | 13.01 | -0.84% | 62,844 | 82,776,752 |
| 2024-10-18 | 12.5 | 13.16 | 12.37 | 13.12 | +4.38% | 52,503 | 68,226,149 |
| 2024-10-17 | 12.46 | 13.21 | 12.33 | 12.57 | +0.64% | 52,467 | 66,609,141 |
| 2024-10-16 | 12.49 | 12.8 | 12.18 | 12.49 | +0.64% | 53,128 | 66,267,670 |
| 2024-10-15 | 11.56 | 13.1 | 11.55 | 12.41 | +7.45% | 83,121 | 103,166,761 |
| 2024-10-14 | 11.41 | 11.62 | 11.17 | 11.55 | +1.58% | 17,380 | 19,898,549 |
| 2024-10-11 | 11.99 | 11.99 | 11.21 | 11.37 | -5.17% | 33,846 | 39,031,525 |
| 2024-10-10 | 12.43 | 12.5 | 11.8 | 11.99 | -0.99% | 30,931 | 37,773,054 |
| 2024-10-09 | 13.2 | 13.23 | 12.11 | 12.11 | -10.36% | 38,559 | 48,991,006 |
| 2024-10-08 | 14.5 | 14.5 | 12.19 | 13.51 | +10.92% | 65,595 | 87,140,064 |
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：