股票概览
12.21
+0.08%
+0.01
12.35
开盘价
12.51
最高价
12.08
最低价
39,990
成交量
数据更新至: 2024-10-31
技术指标
12.34
MA5 (5日均线)
12.21
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 | 12.35 | 12.51 | 12.08 | 12.21 | +0.08% | 39,990 | 49,296,137 |
| 2024-10-30 | 12.22 | 12.39 | 12.08 | 12.2 | -1.05% | 20,119 | 24,554,825 |
| 2024-10-29 | 12.65 | 12.66 | 12.22 | 12.33 | -1.67% | 23,985 | 29,654,617 |
| 2024-10-28 | 12.44 | 12.69 | 12.3 | 12.54 | +1.13% | 28,379 | 35,428,354 |
| 2024-10-25 | 12.13 | 12.45 | 12.13 | 12.4 | +2.23% | 30,698 | 37,862,193 |
| 2024-10-24 | 12.1 | 12.25 | 12.04 | 12.13 | 0% | 14,835 | 17,959,287 |
| 2024-10-23 | 12.09 | 12.27 | 12.06 | 12.13 | +0.33% | 20,695 | 25,142,504 |
| 2024-10-22 | 11.88 | 12.19 | 11.88 | 12.09 | +0.83% | 26,283 | 31,756,003 |
| 2024-10-21 | 12.05 | 12.16 | 11.9 | 11.99 | -0.5% | 29,523 | 35,458,198 |
| 2024-10-18 | 11.9 | 12.17 | 11.79 | 12.05 | +1.01% | 26,476 | 31,681,625 |
| 2024-10-17 | 12 | 12.25 | 11.92 | 11.93 | -0.17% | 23,275 | 28,087,958 |
| 2024-10-16 | 11.59 | 12.07 | 11.53 | 11.95 | +1.27% | 22,098 | 26,262,883 |
| 2024-10-15 | 12.13 | 12.13 | 11.8 | 11.8 | -2.56% | 24,157 | 28,945,558 |
| 2024-10-14 | 11.98 | 12.19 | 11.87 | 12.11 | +1.09% | 23,383 | 28,172,582 |
| 2024-10-11 | 12.22 | 12.32 | 11.88 | 11.98 | -1.32% | 24,010 | 28,985,905 |
| 2024-10-10 | 12 | 12.51 | 11.92 | 12.14 | -0.25% | 34,478 | 42,045,924 |
| 2024-10-09 | 13.42 | 13.42 | 12.15 | 12.17 | -9.85% | 48,622 | 60,761,186 |
| 2024-10-08 | 14.7 | 14.7 | 12.9 | 13.5 | +0.9% | 75,820 | 102,929,370 |
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：