股票概览
12.69
+1.28%
+0.16
12.52
开盘价
12.95
最高价
12.25
最低价
53,824
成交量
数据更新至: 2024-10-31
技术指标
12.54
MA5 (5日均线)
12.27
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 | 12.52 | 12.95 | 12.25 | 12.69 | +1.28% | 53,824 | 68,135,674 |
| 2024-10-30 | 12.33 | 13.05 | 12.21 | 12.53 | +1.46% | 64,234 | 81,194,120 |
| 2024-10-29 | 12.8 | 12.9 | 12.27 | 12.35 | -3.89% | 70,417 | 88,524,379 |
| 2024-10-28 | 12.2 | 12.94 | 12.2 | 12.85 | +4.64% | 61,838 | 78,369,834 |
| 2024-10-25 | 11.82 | 12.4 | 11.79 | 12.28 | +3.19% | 53,236 | 64,671,470 |
| 2024-10-24 | 11.94 | 12 | 11.67 | 11.9 | -2.22% | 51,465 | 60,864,045 |
| 2024-10-23 | 12.38 | 12.49 | 12.08 | 12.17 | -1.54% | 58,568 | 71,929,656 |
| 2024-10-22 | 12.03 | 12.76 | 11.9 | 12.36 | +2.83% | 106,562 | 132,698,937 |
| 2024-10-21 | 11.5 | 12.1 | 11.48 | 12.02 | +4.52% | 83,483 | 99,364,230 |
| 2024-10-18 | 11.25 | 11.67 | 11.11 | 11.5 | +2.22% | 53,763 | 61,210,496 |
| 2024-10-17 | 11.25 | 11.47 | 11.13 | 11.25 | -0.18% | 43,515 | 49,305,248 |
| 2024-10-16 | 10.9 | 11.44 | 10.9 | 11.27 | +1.53% | 38,490 | 43,228,295 |
| 2024-10-15 | 11.18 | 11.5 | 10.96 | 11.1 | -1.16% | 54,254 | 61,060,132 |
| 2024-10-14 | 11.06 | 11.25 | 10.81 | 11.23 | +1.17% | 51,763 | 57,093,193 |
| 2024-10-11 | 11.43 | 11.44 | 10.91 | 11.1 | -3.39% | 68,160 | 76,053,851 |
| 2024-10-10 | 11.6 | 11.89 | 11.22 | 11.49 | -2.3% | 82,526 | 95,174,070 |
| 2024-10-09 | 12.8 | 12.8 | 11.76 | 11.76 | -10.02% | 98,809 | 118,842,481 |
| 2024-10-08 | 14.22 | 14.22 | 12.41 | 13.07 | +0.77% | 162,122 | 213,460,046 |
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：