股票概览
12.8
+6.14%
+0.74
12
开盘价
13.02
最高价
11.7
最低价
242,178
成交量
数据更新至: 2024-10-31
技术指标
12.33
MA5 (5日均线)
12.41
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 | 13.02 | 11.7 | 12.8 | +6.14% | 242,178 | 300,799,972 |
| 2024-10-30 | 12.03 | 12.2 | 11.75 | 12.06 | -0.17% | 117,347 | 140,204,735 |
| 2024-10-29 | 12.26 | 12.43 | 11.99 | 12.08 | -1.06% | 84,013 | 102,311,852 |
| 2024-10-28 | 12.56 | 12.58 | 12.1 | 12.21 | -2.32% | 111,887 | 136,914,054 |
| 2024-10-25 | 12.5 | 12.58 | 12.2 | 12.5 | -0.87% | 108,736 | 134,296,420 |
| 2024-10-24 | 12.82 | 12.92 | 12.45 | 12.61 | -1.79% | 74,926 | 94,585,506 |
| 2024-10-23 | 12.31 | 13.05 | 12.21 | 12.84 | +3.63% | 225,630 | 286,091,750 |
| 2024-10-22 | 12.42 | 12.65 | 12.2 | 12.39 | -1.43% | 95,624 | 118,787,509 |
| 2024-10-21 | 12.15 | 12.94 | 12.01 | 12.57 | +4.66% | 159,527 | 201,130,672 |
| 2024-10-18 | 11.98 | 12.2 | 11.65 | 12.01 | +0.17% | 139,809 | 168,037,126 |
| 2024-10-17 | 12.28 | 12.46 | 11.9 | 11.99 | -3.31% | 130,256 | 158,613,317 |
| 2024-10-16 | 12.46 | 12.84 | 12.15 | 12.4 | -1.59% | 205,604 | 255,170,657 |
| 2024-10-15 | 11.99 | 13.16 | 11.81 | 12.6 | +5.35% | 407,887 | 521,141,532 |
| 2024-10-14 | 11.17 | 12.15 | 11.03 | 11.96 | +8.24% | 237,543 | 276,220,846 |
| 2024-10-11 | 10.91 | 11.45 | 10.91 | 11.05 | +0.64% | 134,226 | 149,944,954 |
| 2024-10-10 | 11.3 | 11.45 | 10.94 | 10.98 | -0.63% | 137,525 | 153,735,026 |
| 2024-10-09 | 11.3 | 11.47 | 10.7 | 11.05 | -3.91% | 185,253 | 206,008,588 |
| 2024-10-08 | 12.24 | 12.25 | 10.99 | 11.5 | +3.14% | 331,047 | 378,804,538 |
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：