股票概览
12.62
+2.94%
+0.36
12.27
开盘价
12.64
最高价
12.27
最低价
14,162
成交量
数据更新至: 2024-10-31
技术指标
12.75
MA5 (5日均线)
12.58
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 | 12.27 | 12.64 | 12.27 | 12.62 | +2.94% | 14,162 | 17,756,126 |
| 2024-10-30 | 12.59 | 12.77 | 12.12 | 12.26 | -3.77% | 21,927 | 27,227,494 |
| 2024-10-29 | 12.78 | 13.06 | 12.62 | 12.74 | -3.78% | 28,697 | 36,782,871 |
| 2024-10-28 | 13.26 | 13.36 | 12.88 | 13.24 | +2.87% | 24,764 | 32,519,418 |
| 2024-10-25 | 12.42 | 12.89 | 12.42 | 12.87 | +3.13% | 14,585 | 18,609,169 |
| 2024-10-24 | 12.53 | 12.7 | 12.42 | 12.48 | -0.87% | 9,642 | 12,094,221 |
| 2024-10-23 | 12.58 | 12.69 | 12.45 | 12.59 | 0% | 13,215 | 16,646,263 |
| 2024-10-22 | 12.23 | 12.69 | 12.21 | 12.59 | +2.36% | 15,801 | 19,771,452 |
| 2024-10-21 | 12.11 | 12.6 | 12 | 12.3 | +1.23% | 17,010 | 20,927,878 |
| 2024-10-18 | 11.73 | 12.35 | 11.65 | 12.15 | +3.58% | 16,453 | 19,790,595 |
| 2024-10-17 | 11.93 | 12.09 | 11.71 | 11.73 | -0.68% | 10,958 | 13,077,700 |
| 2024-10-16 | 11.99 | 12 | 11.6 | 11.81 | -0.17% | 11,732 | 13,869,201 |
| 2024-10-15 | 12.03 | 12.21 | 11.81 | 11.83 | -2.15% | 8,697 | 10,461,223 |
| 2024-10-14 | 11.76 | 12.14 | 11.76 | 12.09 | +2.46% | 9,528 | 11,400,786 |
| 2024-10-11 | 12.36 | 12.36 | 11.61 | 11.8 | -4.45% | 15,476 | 18,540,284 |
| 2024-10-10 | 12.42 | 12.69 | 12.08 | 12.35 | +1.65% | 18,998 | 23,482,352 |
| 2024-10-09 | 13 | 13.04 | 11.87 | 12.15 | -10.13% | 29,234 | 36,908,875 |
| 2024-10-08 | 14.11 | 14.19 | 12.39 | 13.52 | +11.28% | 40,719 | 53,974,821 |
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：