股票概览
12.14
+0.17%
+0.02
12
开盘价
12.29
最高价
11.91
最低价
63,204
成交量
数据更新至: 2024-10-31
技术指标
12.30
MA5 (5日均线)
11.89
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 | 12.29 | 11.91 | 12.14 | +0.17% | 63,204 | 76,649,899 |
| 2024-10-30 | 11.9 | 12.14 | 11.8 | 12.12 | +0.17% | 65,663 | 78,659,612 |
| 2024-10-29 | 12.6 | 12.67 | 12.03 | 12.1 | -4.57% | 94,146 | 115,750,362 |
| 2024-10-28 | 12.49 | 12.73 | 12.15 | 12.68 | +1.6% | 115,409 | 144,299,349 |
| 2024-10-25 | 12.35 | 12.65 | 12.1 | 12.48 | +2.72% | 135,645 | 168,514,621 |
| 2024-10-24 | 11.51 | 12.35 | 11.5 | 12.15 | +5.56% | 156,308 | 186,568,393 |
| 2024-10-23 | 11.49 | 11.62 | 11.35 | 11.51 | +1.05% | 67,560 | 77,722,032 |
| 2024-10-22 | 11.15 | 11.43 | 11.03 | 11.39 | +2.24% | 73,297 | 82,820,420 |
| 2024-10-21 | 11.18 | 11.29 | 11.03 | 11.14 | -0.45% | 80,189 | 89,551,468 |
| 2024-10-18 | 10.86 | 11.31 | 10.86 | 11.19 | +2.19% | 66,344 | 73,804,356 |
| 2024-10-17 | 11.21 | 11.32 | 10.92 | 10.95 | -2.14% | 52,602 | 58,284,193 |
| 2024-10-16 | 11.03 | 11.47 | 10.87 | 11.19 | +0.9% | 54,124 | 60,305,574 |
| 2024-10-15 | 11.4 | 11.45 | 11.08 | 11.09 | -3.48% | 57,840 | 65,043,377 |
| 2024-10-14 | 11.3 | 11.5 | 10.85 | 11.49 | +2.41% | 70,659 | 79,045,599 |
| 2024-10-11 | 11.89 | 11.89 | 10.9 | 11.22 | -6.5% | 115,190 | 129,836,470 |
| 2024-10-10 | 11.92 | 12.24 | 11.66 | 12 | +1.01% | 35,256 | 42,344,594 |
| 2024-10-09 | 12.99 | 12.99 | 11.88 | 11.88 | -10% | 56,201 | 69,147,400 |
| 2024-10-08 | 13.7 | 13.7 | 12.32 | 13.2 | +6.02% | 85,387 | 111,528,648 |
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：