股票概览
12.68
-1.4%
-0.18
12.7
开盘价
12.79
最高价
12.59
最低价
61,544
成交量
数据更新至: 2024-10-31
技术指标
12.72
MA5 (5日均线)
12.21
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 | 12.7 | 12.79 | 12.59 | 12.68 | -1.4% | 61,544 | 78,021,240 |
| 2024-10-30 | 12.93 | 12.93 | 12.47 | 12.86 | -1.38% | 95,507 | 121,563,796 |
| 2024-10-29 | 12.88 | 13.3 | 12.53 | 13.04 | +0.31% | 172,362 | 221,773,985 |
| 2024-10-28 | 12.08 | 13.1 | 11.97 | 13 | +8.06% | 184,281 | 234,466,201 |
| 2024-10-25 | 11.95 | 12.06 | 11.75 | 12.03 | +1.09% | 72,243 | 86,180,647 |
| 2024-10-24 | 11.71 | 11.93 | 11.65 | 11.9 | +1.62% | 77,446 | 91,702,152 |
| 2024-10-23 | 11.71 | 11.74 | 11.61 | 11.71 | +0.26% | 60,425 | 70,608,720 |
| 2024-10-22 | 11.62 | 11.74 | 11.55 | 11.68 | +0.34% | 69,564 | 80,994,445 |
| 2024-10-21 | 11.59 | 11.65 | 11.43 | 11.64 | +0.43% | 55,739 | 64,319,972 |
| 2024-10-18 | 11.56 | 11.73 | 11.42 | 11.59 | 0% | 85,498 | 99,203,770 |
| 2024-10-17 | 11.78 | 11.85 | 11.59 | 11.59 | -1.28% | 29,011 | 34,007,623 |
| 2024-10-16 | 11.68 | 11.87 | 11.56 | 11.74 | +0.17% | 29,209 | 34,255,768 |
| 2024-10-15 | 11.75 | 11.92 | 11.71 | 11.72 | -0.85% | 45,440 | 53,641,239 |
| 2024-10-14 | 11.83 | 11.92 | 11.63 | 11.82 | +0.17% | 41,678 | 49,170,621 |
| 2024-10-11 | 12.06 | 12.1 | 11.68 | 11.8 | -1.91% | 39,230 | 46,683,411 |
| 2024-10-10 | 12.02 | 12.27 | 11.86 | 12.03 | +1.69% | 57,174 | 69,120,831 |
| 2024-10-09 | 12.51 | 12.51 | 11.7 | 11.83 | -6.33% | 92,217 | 110,857,636 |
| 2024-10-08 | 13.45 | 13.46 | 12.27 | 12.63 | +3.1% | 142,586 | 182,019,091 |
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：