股票概览
12.86
+0.7%
+0.09
12.8
开盘价
12.95
最高价
12.6
最低价
18,817
成交量
数据更新至: 2024-10-31
技术指标
13.04
MA5 (5日均线)
12.86
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 | 12.8 | 12.95 | 12.6 | 12.86 | +0.7% | 18,817 | 24,055,390 |
| 2024-10-30 | 13.02 | 13.28 | 12.65 | 12.77 | -2.22% | 15,191 | 19,587,787 |
| 2024-10-29 | 13.45 | 13.5 | 13.02 | 13.06 | -3.04% | 21,290 | 28,077,106 |
| 2024-10-28 | 13.02 | 13.57 | 12.91 | 13.47 | +3.46% | 22,206 | 29,477,286 |
| 2024-10-25 | 12.73 | 13.04 | 12.71 | 13.02 | +1.64% | 12,733 | 16,488,003 |
| 2024-10-24 | 12.85 | 13 | 12.71 | 12.81 | -0.31% | 10,475 | 13,442,977 |
| 2024-10-23 | 12.82 | 12.98 | 12.64 | 12.85 | +0.31% | 16,996 | 21,814,439 |
| 2024-10-22 | 12.53 | 12.81 | 12.39 | 12.81 | +2.73% | 18,341 | 23,113,303 |
| 2024-10-21 | 12.54 | 12.68 | 12.33 | 12.47 | -0.24% | 18,705 | 23,437,788 |
| 2024-10-18 | 12.22 | 12.78 | 12.13 | 12.5 | +1.96% | 26,495 | 32,812,336 |
| 2024-10-17 | 12.5 | 12.76 | 12.26 | 12.26 | -1.45% | 13,933 | 17,368,517 |
| 2024-10-16 | 12.4 | 12.66 | 12.31 | 12.44 | -0.96% | 15,400 | 19,207,796 |
| 2024-10-15 | 12.92 | 13.03 | 12.55 | 12.56 | -3.68% | 24,697 | 31,650,327 |
| 2024-10-14 | 13.11 | 13.27 | 12.62 | 13.04 | -0.23% | 23,561 | 30,408,368 |
| 2024-10-11 | 13.64 | 13.76 | 13 | 13.07 | -3.19% | 25,258 | 33,472,522 |
| 2024-10-10 | 13.39 | 13.94 | 13.26 | 13.5 | +0.75% | 28,514 | 38,829,082 |
| 2024-10-09 | 14.66 | 14.66 | 13.39 | 13.4 | -10.84% | 33,287 | 46,091,307 |
| 2024-10-08 | 15.38 | 15.52 | 13.91 | 15.03 | +6.44% | 82,645 | 122,022,622 |
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：