股票概览
12.39
+1.89%
+0.23
12.09
开盘价
12.47
最高价
12.09
最低价
23,178
成交量
数据更新至: 2024-10-31
技术指标
12.49
MA5 (5日均线)
12.32
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 | 12.09 | 12.47 | 12.09 | 12.39 | +1.89% | 23,178 | 28,551,200 |
| 2024-10-30 | 12.28 | 12.46 | 12.06 | 12.16 | -1.3% | 24,389 | 29,943,324 |
| 2024-10-29 | 12.9 | 12.98 | 12.3 | 12.32 | -4.35% | 32,157 | 40,271,877 |
| 2024-10-28 | 12.71 | 12.88 | 12.55 | 12.88 | +1.5% | 27,437 | 34,996,957 |
| 2024-10-25 | 12.28 | 12.72 | 12.26 | 12.69 | +3.76% | 33,030 | 41,290,936 |
| 2024-10-24 | 12.52 | 12.52 | 12.18 | 12.23 | -1.77% | 24,154 | 29,612,922 |
| 2024-10-23 | 12.53 | 12.64 | 12.29 | 12.45 | -1.03% | 35,941 | 44,659,991 |
| 2024-10-22 | 11.86 | 12.95 | 11.8 | 12.58 | +6.07% | 62,092 | 77,583,141 |
| 2024-10-21 | 11.83 | 12.02 | 11.65 | 11.86 | +1.72% | 40,031 | 47,468,815 |
| 2024-10-18 | 10.99 | 11.94 | 10.96 | 11.66 | +6.1% | 45,743 | 52,444,789 |
| 2024-10-17 | 11.37 | 11.46 | 10.97 | 10.99 | -2.05% | 27,515 | 30,834,740 |
| 2024-10-16 | 11.23 | 11.45 | 11.09 | 11.22 | -1.49% | 25,923 | 29,179,974 |
| 2024-10-15 | 11.7 | 11.75 | 11.38 | 11.39 | -2.65% | 33,169 | 38,351,418 |
| 2024-10-14 | 11.61 | 11.71 | 11.3 | 11.7 | +0.78% | 39,324 | 45,510,952 |
| 2024-10-11 | 12.28 | 12.31 | 11.41 | 11.61 | -6.37% | 37,638 | 44,562,701 |
| 2024-10-10 | 12.29 | 12.69 | 12.07 | 12.4 | +0.08% | 40,188 | 49,964,119 |
| 2024-10-09 | 13.68 | 13.68 | 12.38 | 12.39 | -12.81% | 78,725 | 101,575,980 |
| 2024-10-08 | 15.38 | 15.4 | 13.25 | 14.21 | +8.39% | 123,772 | 174,787,328 |
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：