股票概览
12.85
-0.93%
-0.12
13.2
开盘价
13.25
最高价
12.77
最低价
83,837
成交量
数据更新至: 2024-10-31
技术指标
12.87
MA5 (5日均线)
12.64
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 | 13.2 | 13.25 | 12.77 | 12.85 | -0.93% | 83,837 | 108,195,397 |
| 2024-10-30 | 12.6 | 13.09 | 12.55 | 12.97 | +2.21% | 111,323 | 144,093,324 |
| 2024-10-29 | 12.69 | 13.07 | 12.35 | 12.69 | -2.01% | 113,185 | 144,491,314 |
| 2024-10-28 | 12.81 | 13.14 | 12.76 | 12.95 | +0.39% | 102,696 | 132,471,306 |
| 2024-10-25 | 12.44 | 13.2 | 12.43 | 12.9 | +2.87% | 115,854 | 148,937,025 |
| 2024-10-24 | 12.3 | 12.8 | 12.3 | 12.54 | -0.24% | 61,315 | 76,982,722 |
| 2024-10-23 | 12.9 | 12.9 | 12.45 | 12.57 | -3.08% | 124,713 | 157,463,235 |
| 2024-10-22 | 11.89 | 13 | 11.82 | 12.97 | +8.81% | 194,373 | 239,146,134 |
| 2024-10-21 | 12.1 | 12.18 | 11.84 | 11.92 | -0.75% | 147,669 | 176,362,642 |
| 2024-10-18 | 11.93 | 12.22 | 11.9 | 12.01 | +0.25% | 78,073 | 94,139,501 |
| 2024-10-17 | 12.11 | 12.26 | 11.93 | 11.98 | -0.91% | 42,645 | 51,417,016 |
| 2024-10-16 | 11.85 | 12.13 | 11.81 | 12.09 | +0.5% | 52,008 | 62,171,517 |
| 2024-10-15 | 12.2 | 12.47 | 12.01 | 12.03 | -2.12% | 68,065 | 83,301,521 |
| 2024-10-14 | 12.21 | 12.31 | 11.91 | 12.29 | +0.66% | 75,764 | 91,993,358 |
| 2024-10-11 | 12.41 | 12.64 | 12.09 | 12.21 | +0.08% | 97,909 | 121,044,050 |
| 2024-10-10 | 12.38 | 12.83 | 12.17 | 12.2 | -3.1% | 134,551 | 168,148,791 |
| 2024-10-09 | 13.68 | 13.68 | 12.59 | 12.59 | -10.01% | 168,378 | 217,164,418 |
| 2024-10-08 | 15.16 | 15.17 | 13.3 | 13.99 | +1.45% | 270,987 | 383,334,508 |
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：