股票概览
10.37
-2.17%
-0.23
10.64
开盘价
10.67
最高价
10.33
最低价
47,593
成交量
数据更新至: 2024-12-31
技术指标
10.59
MA5 (5日均线)
10.72
MA10 (10日均线)
10.96
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 10.64 | 10.67 | 10.33 | 10.37 | -2.17% | 47,593 | 49,831,779 |
| 2024-12-30 | 10.72 | 10.75 | 10.58 | 10.6 | -1.94% | 34,271 | 36,473,646 |
| 2024-12-27 | 10.77 | 10.88 | 10.65 | 10.81 | +1.22% | 37,482 | 40,487,400 |
| 2024-12-26 | 10.48 | 10.71 | 10.45 | 10.68 | +1.71% | 38,797 | 41,308,989 |
| 2024-12-25 | 10.68 | 10.69 | 10.35 | 10.5 | -1.87% | 49,823 | 52,242,663 |
| 2024-12-24 | 10.55 | 10.74 | 10.43 | 10.7 | +1.81% | 57,142 | 60,447,094 |
| 2024-12-23 | 11.12 | 11.12 | 10.47 | 10.51 | -4.71% | 70,476 | 75,401,402 |
| 2024-12-20 | 10.93 | 11.16 | 10.93 | 11.03 | +0.64% | 41,307 | 45,642,866 |
| 2024-12-19 | 10.99 | 11.03 | 10.79 | 10.96 | -0.72% | 49,790 | 54,306,884 |
| 2024-12-18 | 10.96 | 11.2 | 10.81 | 11.04 | +1.1% | 52,284 | 57,665,569 |
| 2024-12-17 | 11.32 | 11.43 | 10.83 | 10.92 | -3.79% | 72,631 | 79,846,144 |
| 2024-12-16 | 11.54 | 11.69 | 11.25 | 11.35 | -1.56% | 71,250 | 81,502,783 |
| 2024-12-13 | 11.46 | 11.78 | 11.3 | 11.53 | +0.7% | 97,063 | 112,161,910 |
| 2024-12-12 | 11.29 | 11.51 | 11.27 | 11.45 | +0.88% | 74,658 | 85,144,564 |
| 2024-12-11 | 10.95 | 11.4 | 10.92 | 11.35 | +3.46% | 107,953 | 121,409,626 |
| 2024-12-10 | 11.18 | 11.19 | 10.89 | 10.97 | +0.09% | 85,294 | 93,848,982 |
| 2024-12-09 | 11.18 | 11.26 | 10.85 | 10.96 | -1.97% | 89,642 | 99,041,412 |
| 2024-12-06 | 11.12 | 11.28 | 11.02 | 11.18 | +0.63% | 76,699 | 85,351,496 |
| 2024-12-05 | 11.07 | 11.19 | 10.98 | 11.11 | +0.09% | 63,880 | 70,817,803 |
| 2024-12-04 | 10.97 | 11.33 | 10.87 | 11.1 | +0.82% | 115,719 | 128,605,111 |
| 2024-12-03 | 10.88 | 11.04 | 10.82 | 11.01 | +1.29% | 90,261 | 98,868,135 |
| 2024-12-02 | 10.71 | 10.95 | 10.71 | 10.87 | +1.59% | 80,435 | 87,106,323 |
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：