股票概览
12.37
+1.81%
+0.22
11.99
开盘价
12.53
最高价
11.75
最低价
86,028
成交量
数据更新至: 2024-10-31
技术指标
12.52
MA5 (5日均线)
12.36
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 | 11.99 | 12.53 | 11.75 | 12.37 | +1.81% | 86,028 | 104,873,595 |
| 2024-10-30 | 12.4 | 12.54 | 11.9 | 12.15 | -1.78% | 69,879 | 85,531,813 |
| 2024-10-29 | 13.11 | 13.15 | 12.36 | 12.37 | -5.21% | 90,803 | 115,382,440 |
| 2024-10-28 | 12.86 | 13.11 | 12.66 | 13.05 | +3.16% | 80,078 | 103,324,813 |
| 2024-10-25 | 12.4 | 12.84 | 12.23 | 12.65 | +2.6% | 72,387 | 91,009,314 |
| 2024-10-24 | 12.16 | 12.47 | 12.01 | 12.33 | +0.24% | 61,505 | 75,455,892 |
| 2024-10-23 | 11.98 | 12.68 | 11.98 | 12.3 | +0.49% | 78,743 | 97,662,794 |
| 2024-10-22 | 12.78 | 12.78 | 12.05 | 12.24 | -1.37% | 88,739 | 109,167,992 |
| 2024-10-21 | 12.3 | 13.05 | 12.01 | 12.41 | +5.44% | 138,554 | 174,088,713 |
| 2024-10-18 | 10.84 | 12.19 | 10.75 | 11.77 | +8.98% | 115,468 | 132,375,789 |
| 2024-10-17 | 10.83 | 11.13 | 10.76 | 10.8 | +0.84% | 59,786 | 65,474,369 |
| 2024-10-16 | 10.69 | 10.96 | 10.58 | 10.71 | -2.1% | 53,991 | 57,995,768 |
| 2024-10-15 | 11.28 | 11.6 | 10.89 | 10.94 | -3.01% | 70,470 | 79,239,337 |
| 2024-10-14 | 11.1 | 11.32 | 10.52 | 11.28 | +2.83% | 75,120 | 82,329,605 |
| 2024-10-11 | 11.93 | 11.99 | 10.74 | 10.97 | -10.3% | 108,951 | 123,265,652 |
| 2024-10-10 | 13.3 | 13.55 | 12.12 | 12.23 | -8.18% | 119,701 | 151,192,211 |
| 2024-10-09 | 13.4 | 14.95 | 12.78 | 13.32 | -2.27% | 189,426 | 258,915,230 |
| 2024-10-08 | 13.63 | 13.63 | 13.01 | 13.63 | +19.98% | 146,218 | 197,760,814 |
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：