股票概览
12.16
+0.25%
+0.03
12.12
开盘价
12.21
最高价
12.04
最低价
27,156
成交量
数据更新至: 2024-10-31
技术指标
12.25
MA5 (5日均线)
12.15
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 | 12.12 | 12.21 | 12.04 | 12.16 | +0.25% | 27,156 | 32,981,668 |
| 2024-10-30 | 12.16 | 12.24 | 12 | 12.13 | -0.25% | 24,183 | 29,275,107 |
| 2024-10-29 | 12.47 | 12.54 | 12.14 | 12.16 | -2.64% | 29,894 | 36,803,766 |
| 2024-10-28 | 12.3 | 12.51 | 12.24 | 12.49 | +1.63% | 29,259 | 36,167,479 |
| 2024-10-25 | 12.15 | 12.29 | 12.1 | 12.29 | +1.32% | 26,445 | 32,261,378 |
| 2024-10-24 | 12.22 | 12.23 | 12.06 | 12.13 | -0.74% | 20,110 | 24,384,442 |
| 2024-10-23 | 12.04 | 12.29 | 12 | 12.22 | +1.58% | 32,108 | 39,125,336 |
| 2024-10-22 | 11.95 | 12.06 | 11.9 | 12.03 | +0.84% | 21,735 | 26,045,105 |
| 2024-10-21 | 12.1 | 12.1 | 11.9 | 11.93 | -0.58% | 24,799 | 29,692,224 |
| 2024-10-18 | 11.87 | 12.18 | 11.71 | 12 | +1.52% | 29,978 | 35,861,863 |
| 2024-10-17 | 12.02 | 12.1 | 11.81 | 11.82 | -1.5% | 16,638 | 19,838,207 |
| 2024-10-16 | 11.81 | 12.12 | 11.77 | 12 | +0.84% | 20,794 | 24,961,266 |
| 2024-10-15 | 12.17 | 12.25 | 11.88 | 11.9 | -2.22% | 25,785 | 30,990,799 |
| 2024-10-14 | 12.2 | 12.28 | 11.94 | 12.17 | +1.25% | 25,160 | 30,509,008 |
| 2024-10-11 | 12.48 | 12.49 | 11.93 | 12.02 | -3.53% | 28,140 | 34,248,024 |
| 2024-10-10 | 12.25 | 12.72 | 12.16 | 12.46 | +1.8% | 41,424 | 51,727,443 |
| 2024-10-09 | 13.29 | 13.29 | 12.21 | 12.24 | -8.45% | 64,044 | 81,271,239 |
| 2024-10-08 | 14.08 | 14.19 | 13 | 13.37 | +3.48% | 94,292 | 127,834,792 |
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：