股票概览
13
+3.59%
+0.45
12.5
开盘价
13.06
最高价
12.49
最低价
100,787
成交量
数据更新至: 2024-10-31
技术指标
12.53
MA5 (5日均线)
12.33
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 | 12.5 | 13.06 | 12.49 | 13 | +3.59% | 100,787 | 129,437,693 |
| 2024-10-30 | 12.38 | 12.67 | 12.15 | 12.55 | +2.45% | 70,668 | 87,891,160 |
| 2024-10-29 | 12.61 | 12.75 | 12.22 | 12.25 | -4.3% | 99,390 | 123,612,179 |
| 2024-10-28 | 12.3 | 12.85 | 11.8 | 12.8 | +6.05% | 160,025 | 199,336,252 |
| 2024-10-25 | 11.95 | 12.28 | 11.95 | 12.07 | +0.58% | 60,441 | 73,386,679 |
| 2024-10-24 | 11.8 | 12.12 | 11.71 | 12 | +1.35% | 59,586 | 71,289,121 |
| 2024-10-23 | 12.13 | 12.21 | 11.7 | 11.84 | -2.39% | 91,649 | 109,138,606 |
| 2024-10-22 | 11.92 | 12.35 | 11.81 | 12.13 | +1.76% | 97,448 | 118,313,874 |
| 2024-10-21 | 11.89 | 12.05 | 11.5 | 11.92 | -6.51% | 122,779 | 145,332,560 |
| 2024-10-18 | 12.8 | 12.82 | 12.44 | 12.75 | 0% | 154,950 | 195,931,837 |
| 2024-10-17 | 12.37 | 12.81 | 12.27 | 12.75 | +3.49% | 169,409 | 213,990,969 |
| 2024-10-16 | 11.6 | 12.64 | 11.56 | 12.32 | +4.94% | 218,268 | 269,266,746 |
| 2024-10-15 | 11.66 | 12.02 | 11.51 | 11.74 | +1.29% | 155,384 | 183,732,973 |
| 2024-10-14 | 11.66 | 11.7 | 11.3 | 11.59 | -0.6% | 210,058 | 241,062,941 |
| 2024-10-11 | 11.79 | 12.04 | 11.32 | 11.66 | +1.13% | 125,892 | 148,072,965 |
| 2024-10-10 | 11.9 | 12.22 | 11.49 | 11.53 | -4.08% | 189,202 | 222,244,748 |
| 2024-10-09 | 12.9 | 12.98 | 12.02 | 12.02 | -9.96% | 186,357 | 229,637,174 |
| 2024-10-08 | 14.03 | 14.26 | 12.4 | 13.35 | +2.85% | 317,387 | 417,582,525 |
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：