股票概览
12.76
-0.16%
-0.02
12.77
开盘价
12.9
最高价
12.6
最低价
188,505
成交量
数据更新至: 2024-10-31
技术指标
13.10
MA5 (5日均线)
13.15
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 | 12.77 | 12.9 | 12.6 | 12.76 | -0.16% | 188,505 | 240,022,474 |
| 2024-10-30 | 12.89 | 12.98 | 12.62 | 12.78 | -2.14% | 215,122 | 275,496,385 |
| 2024-10-29 | 13.54 | 13.59 | 13.03 | 13.06 | -4.39% | 291,840 | 386,939,295 |
| 2024-10-28 | 12.93 | 13.71 | 12.88 | 13.66 | +3.25% | 397,122 | 533,369,955 |
| 2024-10-25 | 13.1 | 13.35 | 13.07 | 13.23 | +0.46% | 201,974 | 267,250,155 |
| 2024-10-24 | 13.55 | 13.65 | 13.14 | 13.17 | -4.43% | 267,046 | 355,110,001 |
| 2024-10-23 | 13.39 | 14 | 13.21 | 13.78 | +3.14% | 446,489 | 610,179,297 |
| 2024-10-22 | 12.75 | 13.36 | 12.72 | 13.36 | +3.97% | 406,047 | 531,493,968 |
| 2024-10-21 | 12.84 | 12.96 | 12.61 | 12.85 | +0.23% | 251,923 | 321,975,870 |
| 2024-10-18 | 12.3 | 13.1 | 12.28 | 12.82 | +3.72% | 263,177 | 333,423,467 |
| 2024-10-17 | 12.68 | 12.81 | 12.33 | 12.36 | -2.37% | 160,757 | 201,684,176 |
| 2024-10-16 | 12.55 | 12.98 | 12.54 | 12.66 | -1.17% | 145,535 | 184,572,636 |
| 2024-10-15 | 13.03 | 13.23 | 12.77 | 12.81 | -2.66% | 168,567 | 218,785,422 |
| 2024-10-14 | 12.88 | 13.16 | 12.47 | 13.16 | +0.77% | 255,286 | 328,128,671 |
| 2024-10-11 | 13.31 | 13.41 | 12.7 | 13.06 | -2.54% | 228,407 | 296,942,363 |
| 2024-10-10 | 13.18 | 13.96 | 12.92 | 13.4 | -2.55% | 285,562 | 383,867,106 |
| 2024-10-09 | 14.7 | 14.7 | 13.75 | 13.75 | -10.01% | 401,429 | 562,899,590 |
| 2024-10-08 | 16.08 | 16.08 | 13.81 | 15.28 | +4.51% | 768,189 | 1,180,182,630 |
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：