股票概览
12.87
0%
0
12.88
开盘价
13.09
最高价
12.79
最低价
22,235
成交量
数据更新至: 2024-10-31
技术指标
12.94
MA5 (5日均线)
12.67
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 | 12.88 | 13.09 | 12.79 | 12.87 | 0% | 22,235 | 28,660,197 |
| 2024-10-30 | 12.65 | 13.14 | 12.65 | 12.87 | +0.63% | 24,078 | 31,028,408 |
| 2024-10-29 | 13.05 | 13.2 | 12.7 | 12.79 | -2.44% | 33,218 | 43,090,270 |
| 2024-10-28 | 13.04 | 13.22 | 12.95 | 13.11 | +0.23% | 25,782 | 33,616,188 |
| 2024-10-25 | 12.67 | 13.13 | 12.62 | 13.08 | +2.99% | 39,757 | 51,448,125 |
| 2024-10-24 | 12.5 | 12.96 | 12.47 | 12.7 | +1.93% | 28,986 | 36,910,330 |
| 2024-10-23 | 12.45 | 12.6 | 12.31 | 12.46 | +0.65% | 21,099 | 26,289,400 |
| 2024-10-22 | 12.45 | 12.55 | 12.21 | 12.38 | +0.16% | 22,238 | 27,503,121 |
| 2024-10-21 | 12.18 | 12.6 | 12.07 | 12.36 | +2.4% | 35,028 | 43,324,204 |
| 2024-10-18 | 11.65 | 12.18 | 11.65 | 12.07 | +3.07% | 21,664 | 25,878,841 |
| 2024-10-17 | 11.65 | 11.96 | 11.63 | 11.71 | +0.52% | 11,586 | 13,705,874 |
| 2024-10-16 | 11.54 | 11.81 | 11.54 | 11.65 | -0.51% | 11,579 | 13,524,760 |
| 2024-10-15 | 12.04 | 12.04 | 11.71 | 11.71 | -2.82% | 22,921 | 27,224,094 |
| 2024-10-14 | 12 | 12.14 | 11.7 | 12.05 | +1.09% | 16,632 | 19,946,149 |
| 2024-10-11 | 12.53 | 12.53 | 11.71 | 11.92 | -3.4% | 24,139 | 28,948,751 |
| 2024-10-10 | 12.15 | 12.8 | 11.86 | 12.34 | +1.56% | 35,564 | 43,925,396 |
| 2024-10-09 | 12.99 | 13.16 | 12.06 | 12.15 | -8.99% | 47,016 | 59,384,803 |
| 2024-10-08 | 14.24 | 14.25 | 12.45 | 13.35 | +9.43% | 88,596 | 118,404,536 |
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：