股票概览
12.77
-0.47%
-0.06
12.79
开盘价
12.92
最高价
12.69
最低价
443,830
成交量
数据更新至: 2024-10-31
技术指标
12.98
MA5 (5日均线)
12.94
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 | 12.79 | 12.92 | 12.69 | 12.77 | -0.47% | 443,830 | 567,967,091 |
| 2024-10-30 | 12.7 | 12.98 | 12.46 | 12.83 | -1.53% | 506,018 | 647,710,672 |
| 2024-10-29 | 13.29 | 13.33 | 13 | 13.03 | -1.81% | 430,199 | 564,813,984 |
| 2024-10-28 | 13.04 | 13.39 | 13 | 13.27 | +2.16% | 486,349 | 642,454,832 |
| 2024-10-25 | 12.87 | 13.04 | 12.86 | 12.99 | +0.62% | 364,348 | 472,091,815 |
| 2024-10-24 | 13.08 | 13.1 | 12.85 | 12.91 | -1.83% | 370,716 | 479,325,769 |
| 2024-10-23 | 12.81 | 13.4 | 12.77 | 13.15 | +2.57% | 821,450 | 1,081,322,454 |
| 2024-10-22 | 12.95 | 12.96 | 12.71 | 12.82 | -1% | 390,233 | 500,113,070 |
| 2024-10-21 | 12.83 | 13.07 | 12.75 | 12.95 | +2.05% | 671,729 | 869,691,494 |
| 2024-10-18 | 12.31 | 12.87 | 12.26 | 12.69 | +2.75% | 451,865 | 568,147,968 |
| 2024-10-17 | 12.52 | 12.64 | 12.34 | 12.35 | -1.36% | 347,791 | 434,927,811 |
| 2024-10-16 | 12.6 | 12.71 | 12.45 | 12.52 | -1.57% | 330,550 | 414,955,180 |
| 2024-10-15 | 12.85 | 13.04 | 12.68 | 12.72 | -2% | 370,805 | 476,720,192 |
| 2024-10-14 | 12.71 | 13.04 | 12.63 | 12.98 | +3.76% | 602,155 | 775,456,038 |
| 2024-10-11 | 13.04 | 13.04 | 12.41 | 12.51 | -4.79% | 493,609 | 626,146,812 |
| 2024-10-10 | 12.95 | 13.47 | 12.83 | 13.14 | +2.58% | 664,645 | 876,250,723 |
| 2024-10-09 | 13.59 | 13.59 | 12.8 | 12.81 | -8.37% | 906,615 | 1,197,577,874 |
| 2024-10-08 | 14.25 | 14.26 | 13.29 | 13.98 | +7.87% | 1,321,899 | 1,834,546,865 |
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：