股票概览
12.77
+3.32%
+0.41
12.39
开盘价
12.88
最高价
12.24
最低价
167,930
成交量
数据更新至: 2024-10-31
技术指标
12.69
MA5 (5日均线)
12.74
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 | 12.39 | 12.88 | 12.24 | 12.77 | +3.32% | 167,930 | 212,577,555 |
| 2024-10-30 | 12.59 | 12.69 | 12.1 | 12.36 | -2.14% | 123,969 | 154,269,522 |
| 2024-10-29 | 12.89 | 13.1 | 12.62 | 12.63 | -1.71% | 183,474 | 235,517,325 |
| 2024-10-28 | 12.9 | 12.93 | 12.66 | 12.85 | +0.16% | 120,776 | 154,776,410 |
| 2024-10-25 | 12.72 | 12.98 | 12.67 | 12.83 | +0.86% | 114,591 | 146,765,445 |
| 2024-10-24 | 12.65 | 12.84 | 12.48 | 12.72 | 0% | 108,420 | 137,445,199 |
| 2024-10-23 | 12.7 | 13.02 | 12.6 | 12.72 | -0.78% | 143,444 | 183,763,681 |
| 2024-10-22 | 12.88 | 13.07 | 12.62 | 12.82 | -1.61% | 162,763 | 208,999,362 |
| 2024-10-21 | 12.89 | 13.59 | 12.57 | 13.03 | +2.6% | 333,166 | 437,011,443 |
| 2024-10-18 | 11.66 | 13 | 11.58 | 12.7 | +9.96% | 292,378 | 360,717,882 |
| 2024-10-17 | 11.56 | 12.49 | 11.52 | 11.55 | -2.86% | 184,864 | 216,441,624 |
| 2024-10-16 | 11.68 | 12.14 | 11.68 | 11.89 | -0.75% | 110,862 | 131,974,315 |
| 2024-10-15 | 11.88 | 12.41 | 11.83 | 11.98 | -0.17% | 157,661 | 191,134,562 |
| 2024-10-14 | 11.7 | 12.08 | 11.24 | 12 | +3.36% | 163,756 | 191,707,370 |
| 2024-10-11 | 12.46 | 12.53 | 11.41 | 11.61 | -7.05% | 207,853 | 247,039,890 |
| 2024-10-10 | 13.06 | 13.28 | 12.39 | 12.49 | -4.14% | 220,401 | 281,939,257 |
| 2024-10-09 | 13.43 | 14.45 | 12.76 | 13.03 | -6.53% | 418,828 | 570,616,058 |
| 2024-10-08 | 13.94 | 13.94 | 12.88 | 13.94 | +19.97% | 421,805 | 580,614,811 |
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：