股票概览
12.12
+3.59%
+0.42
11.95
开盘价
12.23
最高价
11.6
最低价
45,194
成交量
数据更新至: 2024-10-31
技术指标
11.96
MA5 (5日均线)
11.66
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 | 11.95 | 12.23 | 11.6 | 12.12 | +3.59% | 45,194 | 53,642,884 |
| 2024-10-30 | 11.92 | 12.17 | 11.4 | 11.7 | -2.17% | 28,746 | 33,542,274 |
| 2024-10-29 | 12.48 | 12.58 | 11.86 | 11.96 | -2.37% | 28,807 | 34,794,812 |
| 2024-10-28 | 11.98 | 12.3 | 11.83 | 12.25 | +4.17% | 30,678 | 37,240,601 |
| 2024-10-25 | 11.44 | 11.8 | 11.44 | 11.76 | +2.26% | 22,364 | 26,163,743 |
| 2024-10-24 | 11.37 | 11.59 | 11.3 | 11.5 | +0.44% | 22,359 | 25,633,995 |
| 2024-10-23 | 11.57 | 11.66 | 11.27 | 11.45 | -0.26% | 27,273 | 31,272,674 |
| 2024-10-22 | 11.33 | 11.65 | 11.26 | 11.48 | +1.41% | 24,677 | 28,362,990 |
| 2024-10-21 | 11.2 | 11.53 | 11.09 | 11.32 | +2.63% | 34,284 | 38,911,502 |
| 2024-10-18 | 10.5 | 11.46 | 10.5 | 11.03 | +4.35% | 27,438 | 30,019,499 |
| 2024-10-17 | 10.66 | 10.86 | 10.55 | 10.57 | -0.38% | 16,451 | 17,677,409 |
| 2024-10-16 | 10.32 | 10.8 | 10.22 | 10.61 | +0.28% | 15,970 | 16,986,332 |
| 2024-10-15 | 10.74 | 10.9 | 10.44 | 10.58 | -1.58% | 19,544 | 21,047,823 |
| 2024-10-14 | 10.48 | 10.86 | 10.21 | 10.75 | +3.37% | 23,415 | 24,791,645 |
| 2024-10-11 | 10.9 | 10.93 | 10.21 | 10.4 | -4.59% | 30,330 | 31,898,583 |
| 2024-10-10 | 10.89 | 11.22 | 10.61 | 10.9 | +1.3% | 28,725 | 31,412,263 |
| 2024-10-09 | 11.8 | 11.8 | 10.76 | 10.76 | -9.35% | 46,170 | 52,077,282 |
| 2024-10-08 | 12.8 | 12.8 | 11.51 | 11.87 | +7.32% | 68,188 | 81,615,131 |
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：