股票概览
12.87
+0.08%
+0.01
12.75
开盘价
12.99
最高价
12.62
最低价
10,585
成交量
数据更新至: 2024-10-31
技术指标
13.03
MA5 (5日均线)
12.82
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 | 12.75 | 12.99 | 12.62 | 12.87 | +0.08% | 10,585 | 13,568,377 |
| 2024-10-30 | 13.03 | 13.19 | 12.69 | 12.86 | -1.3% | 10,109 | 13,048,886 |
| 2024-10-29 | 13.45 | 13.45 | 13.03 | 13.03 | -2.62% | 10,195 | 13,460,001 |
| 2024-10-28 | 13.03 | 13.45 | 12.96 | 13.38 | +2.69% | 12,854 | 16,994,445 |
| 2024-10-25 | 12.96 | 13.06 | 12.73 | 13.03 | +2.2% | 11,158 | 14,481,138 |
| 2024-10-24 | 12.83 | 12.93 | 12.56 | 12.75 | -0.7% | 7,490 | 9,516,933 |
| 2024-10-23 | 12.64 | 13.21 | 12.53 | 12.84 | +1.58% | 13,898 | 17,836,763 |
| 2024-10-22 | 12.35 | 12.66 | 12.35 | 12.64 | +0.64% | 11,074 | 13,876,115 |
| 2024-10-21 | 12.29 | 12.69 | 12.15 | 12.56 | +2.7% | 10,804 | 13,436,596 |
| 2024-10-18 | 11.72 | 12.45 | 11.72 | 12.23 | +3.29% | 9,328 | 11,279,754 |
| 2024-10-17 | 11.87 | 12.12 | 11.84 | 11.84 | 0% | 6,736 | 8,052,111 |
| 2024-10-16 | 11.61 | 11.95 | 11.61 | 11.84 | +0.08% | 5,299 | 6,267,941 |
| 2024-10-15 | 12.1 | 12.12 | 11.8 | 11.83 | -2.07% | 6,379 | 7,638,250 |
| 2024-10-14 | 11.9 | 12.09 | 11.56 | 12.08 | +1.51% | 8,205 | 9,811,702 |
| 2024-10-11 | 12.1 | 12.2 | 11.51 | 11.9 | -2.94% | 10,829 | 12,852,471 |
| 2024-10-10 | 12.26 | 12.65 | 12.15 | 12.26 | +1.49% | 10,845 | 13,444,464 |
| 2024-10-09 | 13.34 | 13.34 | 12.03 | 12.08 | -10.52% | 20,000 | 25,060,282 |
| 2024-10-08 | 14.25 | 14.5 | 12.73 | 13.5 | +9.76% | 32,807 | 44,343,922 |
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：