股票概览
13.06
+4.56%
+0.57
12.45
开盘价
13.2
最高价
12.45
最低价
406,382
成交量
数据更新至: 2024-10-31
技术指标
12.47
MA5 (5日均线)
11.99
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 | 12.45 | 13.2 | 12.45 | 13.06 | +4.56% | 406,382 | 527,457,042 |
| 2024-10-30 | 12.57 | 12.93 | 12.42 | 12.49 | -1.26% | 232,703 | 293,744,350 |
| 2024-10-29 | 12.28 | 13.18 | 11.96 | 12.65 | +3.77% | 436,655 | 549,123,440 |
| 2024-10-28 | 11.95 | 12.53 | 11.94 | 12.19 | +1.75% | 310,552 | 380,509,298 |
| 2024-10-25 | 11.6 | 12.05 | 11.6 | 11.98 | +2.83% | 254,398 | 302,510,192 |
| 2024-10-24 | 11.56 | 11.97 | 11.35 | 11.65 | +0.43% | 233,421 | 271,646,954 |
| 2024-10-23 | 11.57 | 11.72 | 11.43 | 11.6 | +0.26% | 184,484 | 213,742,874 |
| 2024-10-22 | 11.34 | 11.75 | 11.19 | 11.57 | +2.39% | 201,947 | 231,101,262 |
| 2024-10-21 | 11.3 | 11.53 | 11.22 | 11.3 | -0.53% | 197,462 | 224,118,255 |
| 2024-10-18 | 11 | 11.55 | 10.5 | 11.36 | +2.16% | 349,632 | 386,065,809 |
| 2024-10-17 | 11.59 | 11.59 | 11.1 | 11.12 | -4.06% | 235,004 | 265,510,430 |
| 2024-10-16 | 11.2 | 11.89 | 11.11 | 11.59 | +2.29% | 245,342 | 283,020,073 |
| 2024-10-15 | 11.68 | 11.71 | 11.3 | 11.33 | -4.47% | 268,521 | 307,211,331 |
| 2024-10-14 | 12.03 | 12.06 | 11.46 | 11.86 | +4.22% | 298,923 | 351,396,394 |
| 2024-10-11 | 11.7 | 11.7 | 11.2 | 11.38 | -3.8% | 233,594 | 267,419,122 |
| 2024-10-10 | 11.41 | 12.3 | 11.41 | 11.83 | +3.77% | 420,353 | 502,636,366 |
| 2024-10-09 | 12.16 | 12.16 | 11.15 | 11.4 | -7.99% | 458,058 | 527,783,109 |
| 2024-10-08 | 14.08 | 14.14 | 12.19 | 12.39 | -3.73% | 600,090 | 776,562,412 |
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：