股票概览
12.98
+4.09%
+0.51
12.44
开盘价
13.04
最高价
12.24
最低价
163,530
成交量
数据更新至: 2024-10-31
技术指标
12.51
MA5 (5日均线)
12.22
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 | 12.44 | 13.04 | 12.24 | 12.98 | +4.09% | 163,530 | 206,817,035 |
| 2024-10-30 | 12.2 | 12.63 | 12.12 | 12.47 | +0.97% | 152,359 | 187,545,209 |
| 2024-10-29 | 12.44 | 12.63 | 12.33 | 12.35 | -0.72% | 88,508 | 110,400,860 |
| 2024-10-28 | 12.31 | 12.52 | 12.25 | 12.44 | +0.97% | 96,084 | 118,912,776 |
| 2024-10-25 | 12.11 | 12.33 | 12.04 | 12.32 | +1.23% | 98,700 | 120,194,952 |
| 2024-10-24 | 12.08 | 12.26 | 12.03 | 12.17 | +0.33% | 74,598 | 90,620,932 |
| 2024-10-23 | 11.99 | 12.19 | 11.89 | 12.13 | +0.75% | 98,428 | 118,698,124 |
| 2024-10-22 | 11.87 | 12.04 | 11.7 | 12.04 | +1.6% | 108,179 | 128,812,412 |
| 2024-10-21 | 11.54 | 11.93 | 11.41 | 11.85 | +3.22% | 151,521 | 177,594,805 |
| 2024-10-18 | 11.29 | 11.65 | 11.25 | 11.48 | +1.68% | 90,665 | 103,862,208 |
| 2024-10-17 | 11.39 | 11.6 | 11.28 | 11.29 | -0.18% | 73,350 | 83,746,354 |
| 2024-10-16 | 11.28 | 11.45 | 11.2 | 11.31 | -1.05% | 65,515 | 74,123,617 |
| 2024-10-15 | 11.61 | 11.72 | 11.42 | 11.43 | -2.56% | 76,191 | 88,106,447 |
| 2024-10-14 | 11.6 | 11.77 | 11.38 | 11.73 | +2.36% | 94,570 | 109,694,304 |
| 2024-10-11 | 12 | 12.03 | 11.27 | 11.46 | -4.26% | 185,158 | 212,796,046 |
| 2024-10-10 | 12.31 | 12.63 | 11.95 | 11.97 | -1.97% | 179,450 | 219,987,344 |
| 2024-10-09 | 12.5 | 12.77 | 12.01 | 12.21 | -6.08% | 192,104 | 238,659,461 |
| 2024-10-08 | 13.75 | 13.75 | 12.21 | 13 | +4% | 274,941 | 354,288,796 |
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：