股票概览
12.6
+1.61%
+0.2
12.3
开盘价
13.07
最高价
12.22
最低价
665,283
成交量
数据更新至: 2024-10-31
技术指标
12.31
MA5 (5日均线)
11.72
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 | 12.3 | 13.07 | 12.22 | 12.6 | +1.61% | 665,283 | 843,460,782 |
| 2024-10-30 | 12.8 | 13 | 12.18 | 12.4 | -5.13% | 781,717 | 980,863,176 |
| 2024-10-29 | 12.31 | 13.07 | 11.78 | 13.07 | +10.02% | 739,246 | 933,807,920 |
| 2024-10-28 | 11.6 | 11.96 | 11.45 | 11.88 | +2.41% | 372,282 | 436,879,628 |
| 2024-10-25 | 11.64 | 11.78 | 11.33 | 11.6 | -0.26% | 349,480 | 402,294,479 |
| 2024-10-24 | 11.24 | 11.82 | 11.16 | 11.63 | +2.74% | 477,414 | 552,725,379 |
| 2024-10-23 | 10.81 | 11.56 | 10.8 | 11.32 | +4.04% | 418,817 | 472,766,887 |
| 2024-10-22 | 11.12 | 11.17 | 10.75 | 10.88 | -1.54% | 213,306 | 232,339,742 |
| 2024-10-21 | 10.84 | 11.23 | 10.82 | 11.05 | +2.31% | 286,228 | 316,816,282 |
| 2024-10-18 | 10.53 | 11 | 10.45 | 10.8 | +2.47% | 257,845 | 277,428,505 |
| 2024-10-17 | 10.79 | 10.89 | 10.5 | 10.54 | +0.76% | 195,689 | 209,108,611 |
| 2024-10-16 | 10.29 | 10.54 | 10.28 | 10.46 | -0.19% | 128,412 | 133,933,040 |
| 2024-10-15 | 10.7 | 10.86 | 10.48 | 10.48 | -2.87% | 173,130 | 184,660,671 |
| 2024-10-14 | 10.38 | 10.79 | 10.27 | 10.79 | +4.05% | 197,367 | 208,305,033 |
| 2024-10-11 | 10.92 | 10.94 | 10.25 | 10.37 | -5.64% | 216,227 | 228,336,086 |
| 2024-10-10 | 10.9 | 11.32 | 10.72 | 10.99 | +0.83% | 294,234 | 325,805,710 |
| 2024-10-09 | 11.78 | 11.8 | 10.82 | 10.9 | -8.71% | 403,754 | 454,330,664 |
| 2024-10-08 | 12.31 | 12.31 | 11.21 | 11.94 | +6.7% | 596,759 | 706,734,367 |
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：