股票概览
12.05
-3.14%
-0.39
12.2
开盘价
12.4
最高价
11.78
最低价
187,556
成交量
数据更新至: 2024-10-31
技术指标
12.61
MA5 (5日均线)
12.56
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 | 12.2 | 12.4 | 11.78 | 12.05 | -3.14% | 187,556 | 225,300,469 |
| 2024-10-30 | 12.55 | 12.65 | 12.19 | 12.44 | -1.35% | 89,494 | 111,151,218 |
| 2024-10-29 | 12.91 | 13.17 | 12.58 | 12.61 | -2.55% | 121,527 | 155,092,084 |
| 2024-10-28 | 13.15 | 13.17 | 12.76 | 12.94 | -0.38% | 134,736 | 174,349,488 |
| 2024-10-25 | 12.43 | 13.24 | 12.2 | 12.99 | +5.78% | 177,103 | 228,543,108 |
| 2024-10-24 | 12.63 | 12.81 | 12.25 | 12.28 | -3.53% | 79,967 | 99,124,418 |
| 2024-10-23 | 12.72 | 12.99 | 12.51 | 12.73 | +1.84% | 134,296 | 171,266,298 |
| 2024-10-22 | 12.54 | 12.66 | 12.26 | 12.5 | -0.08% | 108,523 | 135,081,179 |
| 2024-10-21 | 12.9 | 13.05 | 12.49 | 12.51 | -0.08% | 170,573 | 217,351,111 |
| 2024-10-18 | 11.58 | 13.02 | 11.51 | 12.52 | +8.02% | 177,732 | 216,387,478 |
| 2024-10-17 | 11.72 | 12.06 | 11.57 | 11.59 | -0.69% | 86,030 | 101,833,354 |
| 2024-10-16 | 11.83 | 11.96 | 11.58 | 11.67 | -2.1% | 95,225 | 112,115,396 |
| 2024-10-15 | 12.43 | 12.45 | 11.91 | 11.92 | -4.41% | 125,710 | 153,666,823 |
| 2024-10-14 | 12.6 | 12.7 | 11.93 | 12.47 | +0.08% | 128,328 | 157,630,307 |
| 2024-10-11 | 13.15 | 13.48 | 12.22 | 12.46 | -7.08% | 159,339 | 202,143,164 |
| 2024-10-10 | 13.9 | 14.41 | 13.4 | 13.41 | -3.11% | 158,178 | 219,067,909 |
| 2024-10-09 | 14.5 | 15.25 | 13.7 | 13.84 | -8.95% | 274,092 | 396,085,631 |
| 2024-10-08 | 15.25 | 15.25 | 13.9 | 15.2 | +19.22% | 343,440 | 510,991,253 |
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：