股票概览
12.14
-0.33%
-0.04
11.96
开盘价
12.25
最高价
11.81
最低价
19,387
成交量
数据更新至: 2024-10-31
技术指标
12.21
MA5 (5日均线)
12.05
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 | 11.96 | 12.25 | 11.81 | 12.14 | -0.33% | 19,387 | 23,414,478 |
| 2024-10-30 | 12.38 | 12.5 | 11.95 | 12.18 | -0.16% | 18,563 | 22,663,234 |
| 2024-10-29 | 12.36 | 12.6 | 12.13 | 12.2 | -1.53% | 19,103 | 23,584,803 |
| 2024-10-28 | 12.13 | 12.4 | 12.13 | 12.39 | +2.14% | 14,452 | 17,748,770 |
| 2024-10-25 | 12 | 12.17 | 12 | 12.13 | +1.42% | 11,271 | 13,668,714 |
| 2024-10-24 | 11.91 | 11.99 | 11.87 | 11.96 | -0.33% | 8,482 | 10,129,119 |
| 2024-10-23 | 12.12 | 12.12 | 11.85 | 12 | +0.17% | 14,042 | 16,795,330 |
| 2024-10-22 | 11.8 | 12.04 | 11.72 | 11.98 | +1.87% | 16,490 | 19,624,459 |
| 2024-10-21 | 11.8 | 11.86 | 11.61 | 11.76 | +0.34% | 16,123 | 18,925,832 |
| 2024-10-18 | 11.54 | 11.87 | 11.46 | 11.72 | +1.47% | 15,588 | 18,190,776 |
| 2024-10-17 | 11.55 | 11.88 | 11.51 | 11.55 | +0.52% | 10,823 | 12,633,808 |
| 2024-10-16 | 11.43 | 11.64 | 11.27 | 11.49 | +0.17% | 8,950 | 10,299,208 |
| 2024-10-15 | 11.75 | 11.84 | 11.45 | 11.47 | -2.38% | 10,799 | 12,601,288 |
| 2024-10-14 | 11.45 | 11.81 | 11.45 | 11.75 | +3.07% | 13,474 | 15,697,131 |
| 2024-10-11 | 11.88 | 12.04 | 11.39 | 11.4 | -4.36% | 15,884 | 18,448,466 |
| 2024-10-10 | 11.85 | 12.2 | 11.56 | 11.92 | +0.59% | 18,573 | 22,176,129 |
| 2024-10-09 | 12.6 | 12.6 | 11.81 | 11.85 | -6.18% | 28,294 | 34,167,421 |
| 2024-10-08 | 13.32 | 13.39 | 11.96 | 12.63 | +3.52% | 44,735 | 56,772,708 |
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：