股票概览
12.64
+4.12%
+0.5
12.14
开盘价
12.82
最高价
12.06
最低价
133,678
成交量
数据更新至: 2024-10-31
技术指标
12.43
MA5 (5日均线)
12.39
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 | 12.14 | 12.82 | 12.06 | 12.64 | +4.12% | 133,678 | 168,335,225 |
| 2024-10-30 | 12.27 | 12.34 | 11.95 | 12.14 | -1.78% | 80,371 | 97,602,463 |
| 2024-10-29 | 12.75 | 12.88 | 12.3 | 12.36 | -2.6% | 110,417 | 139,239,159 |
| 2024-10-28 | 12.36 | 12.7 | 12.36 | 12.69 | +2.84% | 99,011 | 124,475,532 |
| 2024-10-25 | 12.18 | 12.5 | 12.18 | 12.34 | +0.98% | 81,453 | 100,481,413 |
| 2024-10-24 | 12.11 | 12.28 | 12.06 | 12.22 | +0.16% | 67,022 | 81,632,345 |
| 2024-10-23 | 12.2 | 12.44 | 12.1 | 12.2 | 0% | 97,064 | 119,088,222 |
| 2024-10-22 | 12.3 | 12.38 | 12.08 | 12.2 | -0.89% | 101,229 | 123,510,341 |
| 2024-10-21 | 12.7 | 12.7 | 12.09 | 12.31 | -3.45% | 170,740 | 210,524,113 |
| 2024-10-18 | 12.3 | 13.2 | 12.3 | 12.75 | +2.82% | 140,769 | 179,404,548 |
| 2024-10-17 | 12.54 | 12.81 | 12.39 | 12.4 | -1.04% | 68,515 | 86,196,219 |
| 2024-10-16 | 12.3 | 12.8 | 12.28 | 12.53 | -0.56% | 86,315 | 108,272,428 |
| 2024-10-15 | 12.6 | 13.21 | 12.37 | 12.6 | -1.72% | 151,838 | 194,623,851 |
| 2024-10-14 | 12.66 | 12.93 | 12.1 | 12.82 | +4.65% | 161,093 | 202,187,720 |
| 2024-10-11 | 12.18 | 12.69 | 11.99 | 12.25 | -0.97% | 119,035 | 146,555,218 |
| 2024-10-10 | 12.98 | 13.05 | 12.08 | 12.37 | -5.5% | 172,323 | 214,335,871 |
| 2024-10-09 | 13.68 | 14.08 | 13.09 | 13.09 | -9.97% | 229,360 | 308,667,369 |
| 2024-10-08 | 14.54 | 14.54 | 13.68 | 14.54 | +9.98% | 325,506 | 468,273,246 |
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：