股票概览
12.33
-1.6%
-0.2
12.6
开盘价
12.68
最高价
12.19
最低价
231,011
成交量
数据更新至: 2024-10-31
技术指标
12.59
MA5 (5日均线)
11.94
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 | 12.6 | 12.68 | 12.19 | 12.33 | -1.6% | 231,011 | 286,457,739 |
| 2024-10-30 | 12.59 | 12.78 | 12.37 | 12.53 | -0.71% | 122,059 | 153,234,095 |
| 2024-10-29 | 12.65 | 12.94 | 12.5 | 12.62 | -1.17% | 193,318 | 245,536,318 |
| 2024-10-28 | 13 | 13.26 | 12.47 | 12.77 | +0.55% | 268,143 | 342,002,720 |
| 2024-10-25 | 12.08 | 12.86 | 12.08 | 12.7 | +2.83% | 326,093 | 409,125,151 |
| 2024-10-24 | 12.5 | 12.6 | 12.04 | 12.35 | +2.4% | 367,685 | 451,635,549 |
| 2024-10-23 | 11.97 | 12.59 | 11.94 | 12.06 | +3.79% | 663,179 | 809,375,461 |
| 2024-10-22 | 10.62 | 11.62 | 10.62 | 11.62 | +10.04% | 504,504 | 574,671,011 |
| 2024-10-21 | 9.91 | 10.66 | 9.88 | 10.56 | +6.88% | 322,118 | 334,476,931 |
| 2024-10-18 | 9.63 | 10.05 | 9.63 | 9.88 | +2.07% | 197,933 | 196,268,676 |
| 2024-10-17 | 9.95 | 10.01 | 9.66 | 9.68 | -2.22% | 136,663 | 134,171,063 |
| 2024-10-16 | 9.74 | 10.06 | 9.71 | 9.9 | +0.71% | 81,653 | 80,947,918 |
| 2024-10-15 | 9.99 | 10.14 | 9.78 | 9.83 | -1.7% | 110,289 | 109,741,009 |
| 2024-10-14 | 9.88 | 10.11 | 9.75 | 10 | +2.15% | 175,670 | 174,306,767 |
| 2024-10-11 | 10.3 | 10.3 | 9.67 | 9.79 | -5.5% | 189,523 | 187,518,701 |
| 2024-10-10 | 10.05 | 10.71 | 9.94 | 10.36 | +2.27% | 215,161 | 222,130,002 |
| 2024-10-09 | 11.18 | 11.18 | 10.13 | 10.13 | -9.96% | 269,948 | 281,930,569 |
| 2024-10-08 | 11.89 | 11.89 | 10.88 | 11.25 | +4.07% | 262,062 | 296,326,372 |
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：