股票概览
12.43
+2.81%
+0.34
12.04
开盘价
12.54
最高价
11.88
最低价
95,059
成交量
数据更新至: 2024-10-31
技术指标
12.40
MA5 (5日均线)
12.37
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 | 12.04 | 12.54 | 11.88 | 12.43 | +2.81% | 95,059 | 116,839,399 |
| 2024-10-30 | 12.09 | 12.34 | 11.92 | 12.09 | -1.47% | 63,169 | 76,614,333 |
| 2024-10-29 | 12.68 | 12.75 | 12.25 | 12.27 | -2.77% | 93,457 | 116,901,879 |
| 2024-10-28 | 12.38 | 12.7 | 12.38 | 12.62 | +0.4% | 74,522 | 93,619,808 |
| 2024-10-25 | 12.39 | 12.73 | 12.37 | 12.57 | +1.78% | 75,052 | 93,982,525 |
| 2024-10-24 | 12.25 | 12.49 | 12.16 | 12.35 | +0.08% | 64,444 | 79,504,255 |
| 2024-10-23 | 12.11 | 12.57 | 12.07 | 12.34 | +0.82% | 79,416 | 98,135,109 |
| 2024-10-22 | 12.5 | 12.52 | 12.05 | 12.24 | -2.55% | 103,178 | 126,505,470 |
| 2024-10-21 | 12.4 | 13.13 | 12.25 | 12.56 | +3.04% | 178,480 | 226,631,041 |
| 2024-10-18 | 11.1 | 12.68 | 11 | 12.19 | +9.72% | 148,268 | 175,458,519 |
| 2024-10-17 | 11.44 | 11.51 | 11.05 | 11.11 | -1.16% | 65,606 | 74,208,350 |
| 2024-10-16 | 11.35 | 11.54 | 11.13 | 11.24 | -2.01% | 67,416 | 76,368,919 |
| 2024-10-15 | 11.78 | 12 | 11.47 | 11.47 | -3.61% | 71,043 | 83,553,653 |
| 2024-10-14 | 11.57 | 11.98 | 11 | 11.9 | +3.48% | 81,833 | 94,948,047 |
| 2024-10-11 | 12.48 | 12.64 | 11.32 | 11.5 | -9.09% | 108,993 | 128,642,086 |
| 2024-10-10 | 13.12 | 13.47 | 12.53 | 12.65 | -3.36% | 133,656 | 171,843,591 |
| 2024-10-09 | 13.96 | 14.5 | 12.61 | 13.09 | -6.1% | 268,432 | 367,386,066 |
| 2024-10-08 | 13.89 | 13.94 | 13.18 | 13.94 | +19.97% | 268,460 | 370,426,583 |
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：