股票概览
12.33
+0.33%
+0.04
12.01
开盘价
12.38
最高价
12.01
最低价
150,594
成交量
数据更新至: 2024-10-31
技术指标
12.50
MA5 (5日均线)
12.54
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 | 12.01 | 12.38 | 12.01 | 12.33 | +0.33% | 150,594 | 183,810,409 |
| 2024-10-30 | 12.37 | 12.54 | 12.18 | 12.29 | -1.05% | 141,579 | 174,570,520 |
| 2024-10-29 | 12.9 | 12.98 | 12.42 | 12.42 | -3.72% | 198,860 | 251,551,098 |
| 2024-10-28 | 12.66 | 12.99 | 12.43 | 12.9 | +2.63% | 209,356 | 266,877,005 |
| 2024-10-25 | 12.45 | 12.78 | 12.4 | 12.57 | +0.96% | 142,969 | 179,844,489 |
| 2024-10-24 | 12.65 | 12.79 | 12.41 | 12.45 | -2.35% | 197,780 | 248,295,688 |
| 2024-10-23 | 12.7 | 12.85 | 12.55 | 12.75 | -0.08% | 162,622 | 206,835,126 |
| 2024-10-22 | 12.48 | 12.77 | 12.4 | 12.76 | +2.16% | 183,050 | 230,793,537 |
| 2024-10-21 | 12.48 | 12.61 | 12.28 | 12.49 | +0.24% | 191,684 | 238,886,841 |
| 2024-10-18 | 12.12 | 12.71 | 11.95 | 12.46 | +2.81% | 264,832 | 325,869,668 |
| 2024-10-17 | 12.45 | 12.65 | 12.08 | 12.12 | -2.65% | 168,572 | 207,550,311 |
| 2024-10-16 | 12.4 | 12.63 | 12.27 | 12.45 | -0.72% | 123,731 | 153,866,993 |
| 2024-10-15 | 13.05 | 13.12 | 12.51 | 12.54 | -3.83% | 160,452 | 205,701,560 |
| 2024-10-14 | 12.99 | 13.18 | 12.49 | 13.04 | +0.23% | 212,182 | 272,971,759 |
| 2024-10-11 | 13.45 | 13.46 | 12.72 | 13.01 | -2.98% | 224,042 | 291,427,128 |
| 2024-10-10 | 12.91 | 13.85 | 12.91 | 13.41 | +3.71% | 375,959 | 506,736,093 |
| 2024-10-09 | 14 | 14 | 12.93 | 12.93 | -10.02% | 412,171 | 549,696,418 |
| 2024-10-08 | 15.41 | 15.41 | 13.58 | 14.37 | +2.57% | 618,076 | 899,856,882 |
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：