股票概览
12.26
+5.24%
+0.61
12.29
开盘价
12.93
最高价
12.05
最低价
32,375
成交量
数据更新至: 2024-10-31
技术指标
12.00
MA5 (5日均线)
11.79
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 | 12.29 | 12.93 | 12.05 | 12.26 | +5.24% | 32,375 | 40,346,095 |
| 2024-10-30 | 12.02 | 12.32 | 11.43 | 11.65 | -2.67% | 16,457 | 19,300,473 |
| 2024-10-29 | 12.34 | 12.95 | 11.89 | 11.97 | -3% | 21,352 | 26,243,499 |
| 2024-10-28 | 12.02 | 12.35 | 11.79 | 12.34 | +4.75% | 25,767 | 31,462,058 |
| 2024-10-25 | 11.46 | 11.95 | 11.4 | 11.78 | +3.42% | 16,107 | 18,921,808 |
| 2024-10-24 | 11.33 | 11.54 | 11.33 | 11.39 | -1.39% | 8,808 | 10,063,026 |
| 2024-10-23 | 11.68 | 11.81 | 11.48 | 11.55 | -1.11% | 16,514 | 19,263,795 |
| 2024-10-22 | 12.18 | 12.18 | 11.41 | 11.68 | -1.93% | 18,765 | 21,960,951 |
| 2024-10-21 | 11.54 | 12.12 | 11.45 | 11.91 | +4.38% | 22,840 | 27,086,565 |
| 2024-10-18 | 10.91 | 11.65 | 10.91 | 11.41 | +3.63% | 17,007 | 19,286,504 |
| 2024-10-17 | 10.8 | 11.3 | 10.8 | 11.01 | +1.94% | 16,922 | 18,860,663 |
| 2024-10-16 | 10.92 | 11.09 | 10.68 | 10.8 | -0.83% | 10,827 | 11,789,308 |
| 2024-10-15 | 10.88 | 11.28 | 10.79 | 10.89 | +0.55% | 20,840 | 23,122,960 |
| 2024-10-14 | 10.55 | 10.97 | 10.29 | 10.83 | +4.34% | 18,287 | 19,461,833 |
| 2024-10-11 | 11.28 | 11.28 | 10.23 | 10.38 | -6.06% | 25,849 | 27,307,974 |
| 2024-10-10 | 11.11 | 11.53 | 10.97 | 11.05 | +1.38% | 31,557 | 35,307,000 |
| 2024-10-09 | 11.81 | 12.04 | 10.73 | 10.9 | -9.62% | 42,327 | 48,698,817 |
| 2024-10-08 | 12.38 | 12.38 | 11.31 | 12.06 | +13.99% | 45,840 | 54,580,998 |
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：