股票概览
12.37
-0.32%
-0.04
12.36
开盘价
12.48
最高价
12.22
最低价
46,589
成交量
数据更新至: 2024-10-31
技术指标
12.74
MA5 (5日均线)
12.85
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 | 12.36 | 12.48 | 12.22 | 12.37 | -0.32% | 46,589 | 57,578,632 |
| 2024-10-30 | 12.64 | 12.69 | 12.38 | 12.41 | -3.05% | 68,236 | 85,181,199 |
| 2024-10-29 | 13.19 | 13.33 | 12.78 | 12.8 | -2.96% | 80,940 | 105,629,533 |
| 2024-10-28 | 12.89 | 13.25 | 12.78 | 13.19 | +2.17% | 76,255 | 99,222,957 |
| 2024-10-25 | 12.88 | 12.94 | 12.83 | 12.91 | +0.39% | 59,140 | 76,221,587 |
| 2024-10-24 | 12.91 | 12.97 | 12.79 | 12.86 | -0.85% | 40,455 | 51,991,604 |
| 2024-10-23 | 13.01 | 13.17 | 12.89 | 12.97 | -0.23% | 65,442 | 85,004,801 |
| 2024-10-22 | 12.86 | 13 | 12.75 | 13 | +0.62% | 74,950 | 96,446,487 |
| 2024-10-21 | 13 | 13.08 | 12.84 | 12.92 | -1.3% | 105,329 | 136,290,557 |
| 2024-10-18 | 12.78 | 13.37 | 12.6 | 13.09 | -1.36% | 176,242 | 226,953,158 |
| 2024-10-17 | 12.6 | 13.29 | 12.36 | 13.27 | -3.35% | 195,836 | 248,151,014 |
| 2024-10-16 | 13.18 | 13.77 | 13.16 | 13.73 | +2.85% | 58,226 | 78,835,096 |
| 2024-10-15 | 13.52 | 13.57 | 13.25 | 13.35 | -1.26% | 32,502 | 43,585,419 |
| 2024-10-14 | 13.3 | 13.6 | 13.16 | 13.52 | +2.11% | 32,996 | 44,168,949 |
| 2024-10-11 | 13.51 | 13.65 | 13.12 | 13.24 | -2.86% | 30,780 | 40,899,578 |
| 2024-10-10 | 13.56 | 13.94 | 13.39 | 13.63 | +1.41% | 40,065 | 54,901,607 |
| 2024-10-09 | 14.56 | 14.56 | 13.43 | 13.44 | -8.88% | 65,456 | 91,121,481 |
| 2024-10-08 | 15.68 | 15.73 | 14.29 | 14.75 | +3.15% | 100,632 | 149,608,435 |
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：