股票概览
12.72
+0.16%
+0.02
12.76
开盘价
12.85
最高价
12.62
最低价
15,583
成交量
数据更新至: 2024-10-31
技术指标
12.90
MA5 (5日均线)
12.83
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 | 12.76 | 12.85 | 12.62 | 12.72 | +0.16% | 15,583 | 19,874,434 |
| 2024-10-30 | 12.78 | 12.9 | 12.63 | 12.7 | -0.78% | 15,028 | 19,164,312 |
| 2024-10-29 | 13.15 | 13.23 | 12.76 | 12.8 | -3.03% | 22,475 | 29,034,236 |
| 2024-10-28 | 13.1 | 13.23 | 12.97 | 13.2 | +1.07% | 19,119 | 25,137,860 |
| 2024-10-25 | 12.86 | 13.09 | 12.85 | 13.06 | +1.63% | 19,605 | 25,487,963 |
| 2024-10-24 | 12.8 | 12.92 | 12.77 | 12.85 | +0.08% | 10,675 | 13,708,284 |
| 2024-10-23 | 12.94 | 12.98 | 12.78 | 12.84 | -0.47% | 18,457 | 23,773,276 |
| 2024-10-22 | 12.84 | 12.95 | 12.65 | 12.9 | +1.02% | 21,484 | 27,552,919 |
| 2024-10-21 | 12.48 | 12.96 | 12.4 | 12.77 | +2.32% | 28,954 | 36,718,471 |
| 2024-10-18 | 12.22 | 12.63 | 12.17 | 12.48 | +1.96% | 20,372 | 25,302,776 |
| 2024-10-17 | 12.44 | 12.55 | 12.23 | 12.24 | -1.13% | 16,983 | 21,043,928 |
| 2024-10-16 | 12.24 | 12.47 | 12.22 | 12.38 | -0.08% | 19,614 | 24,205,850 |
| 2024-10-15 | 12.56 | 13.09 | 12.39 | 12.39 | -2.06% | 38,286 | 48,552,618 |
| 2024-10-14 | 12.49 | 12.72 | 12.43 | 12.65 | +2.18% | 19,919 | 25,040,210 |
| 2024-10-11 | 12.85 | 12.85 | 12.27 | 12.38 | -3.28% | 19,264 | 24,161,473 |
| 2024-10-10 | 12.73 | 13 | 12.55 | 12.8 | +0.55% | 23,541 | 30,196,269 |
| 2024-10-09 | 13.46 | 13.59 | 12.7 | 12.73 | -7.89% | 40,366 | 52,792,434 |
| 2024-10-08 | 14.65 | 14.72 | 13.3 | 13.82 | +3.21% | 81,671 | 114,063,137 |
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：