股票概览
12.91
-0.54%
-0.07
12.87
开盘价
12.93
最高价
12.49
最低价
43,128
成交量
数据更新至: 2024-10-31
技术指标
13.15
MA5 (5日均线)
12.95
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 | 12.87 | 12.93 | 12.49 | 12.91 | -0.54% | 43,128 | 55,026,625 |
| 2024-10-30 | 13.03 | 13.15 | 12.8 | 12.98 | -0.38% | 28,703 | 37,171,338 |
| 2024-10-29 | 13.55 | 13.58 | 12.98 | 13.03 | -3.84% | 42,294 | 55,822,908 |
| 2024-10-28 | 13.4 | 13.55 | 13.2 | 13.55 | +1.96% | 42,126 | 56,494,888 |
| 2024-10-25 | 12.85 | 13.3 | 12.85 | 13.29 | +3.5% | 51,772 | 68,092,156 |
| 2024-10-24 | 12.92 | 12.97 | 12.74 | 12.84 | -0.47% | 24,258 | 31,138,893 |
| 2024-10-23 | 12.95 | 13.12 | 12.8 | 12.9 | +0.08% | 42,050 | 54,526,667 |
| 2024-10-22 | 12.63 | 12.9 | 12.55 | 12.89 | +2.14% | 39,987 | 50,945,592 |
| 2024-10-21 | 12.52 | 12.8 | 12.5 | 12.62 | +0.88% | 41,936 | 53,017,706 |
| 2024-10-18 | 12.18 | 12.71 | 12.11 | 12.51 | +2.46% | 45,128 | 56,193,393 |
| 2024-10-17 | 12.36 | 12.51 | 12.2 | 12.21 | -1.13% | 27,556 | 34,000,219 |
| 2024-10-16 | 12.05 | 12.48 | 12.05 | 12.35 | -0.32% | 25,751 | 31,703,854 |
| 2024-10-15 | 12.7 | 12.77 | 12.32 | 12.39 | -3.58% | 44,778 | 56,293,904 |
| 2024-10-14 | 12.33 | 12.86 | 12.3 | 12.85 | +3.71% | 53,690 | 67,482,786 |
| 2024-10-11 | 12.72 | 13.28 | 12.32 | 12.39 | -2.52% | 72,212 | 92,512,794 |
| 2024-10-10 | 12.9 | 13.17 | 12.56 | 12.71 | -2.08% | 60,840 | 78,405,977 |
| 2024-10-09 | 13.98 | 13.98 | 12.88 | 12.98 | -8.59% | 85,351 | 114,134,130 |
| 2024-10-08 | 14.71 | 14.72 | 13.4 | 14.2 | +6.13% | 123,637 | 174,089,353 |
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：