股票概览
12.62
+1.94%
+0.24
12.3
开盘价
12.75
最高价
12.17
最低价
149,453
成交量
数据更新至: 2024-10-31
技术指标
12.65
MA5 (5日均线)
11.87
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 | 12.3 | 12.75 | 12.17 | 12.62 | +1.94% | 149,453 | 187,126,140 |
| 2024-10-30 | 12.35 | 12.66 | 12.1 | 12.38 | +0.24% | 161,392 | 199,591,649 |
| 2024-10-29 | 12.68 | 13.13 | 12.24 | 12.35 | -4.04% | 238,942 | 301,868,720 |
| 2024-10-28 | 13.09 | 13.3 | 12.29 | 12.87 | -1.08% | 356,979 | 456,569,916 |
| 2024-10-25 | 12.4 | 13.13 | 12.1 | 13.01 | +8.96% | 367,813 | 472,301,344 |
| 2024-10-24 | 11.35 | 12.58 | 11.35 | 11.94 | +2.31% | 233,825 | 280,698,912 |
| 2024-10-23 | 11.05 | 12.21 | 11 | 11.67 | +5.14% | 335,869 | 399,944,107 |
| 2024-10-22 | 10.72 | 11.17 | 10.53 | 11.1 | +4.13% | 169,093 | 183,772,227 |
| 2024-10-21 | 10.06 | 10.91 | 10.04 | 10.66 | +5.44% | 185,425 | 196,797,599 |
| 2024-10-18 | 9.9 | 10.18 | 9.84 | 10.11 | +2.85% | 134,294 | 135,131,271 |
| 2024-10-17 | 10.23 | 10.25 | 9.79 | 9.83 | -1.9% | 102,471 | 102,029,396 |
| 2024-10-16 | 9.65 | 10.12 | 9.65 | 10.02 | +1.93% | 120,494 | 120,026,936 |
| 2024-10-15 | 9.69 | 10.19 | 9.59 | 9.83 | +0.61% | 138,791 | 138,334,865 |
| 2024-10-14 | 9.4 | 9.9 | 9.32 | 9.77 | +4.94% | 103,531 | 100,234,980 |
| 2024-10-11 | 9.18 | 9.58 | 9 | 9.31 | +1.75% | 84,159 | 78,516,856 |
| 2024-10-10 | 9.28 | 9.39 | 8.9 | 9.15 | -1.72% | 77,395 | 70,862,330 |
| 2024-10-09 | 9.79 | 9.8 | 9.31 | 9.31 | -9.96% | 158,669 | 151,198,142 |
| 2024-10-08 | 10.6 | 10.68 | 9.5 | 10.34 | +6.49% | 317,837 | 322,792,132 |
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：