股票概览
10.65
-1.21%
-0.13
10.79
开盘价
10.86
最高价
10.6
最低价
32,126
成交量
数据更新至: 2024-12-31
技术指标
10.80
MA5 (5日均线)
10.92
MA10 (10日均线)
11.20
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 | 10.79 | 10.86 | 10.6 | 10.65 | -1.21% | 32,126 | 34,464,037 |
| 2024-12-30 | 10.95 | 10.95 | 10.78 | 10.78 | -2.27% | 38,221 | 41,391,724 |
| 2024-12-27 | 10.75 | 11.25 | 10.66 | 11.03 | +2.41% | 49,873 | 54,733,518 |
| 2024-12-26 | 10.76 | 10.89 | 10.74 | 10.77 | +0.09% | 27,219 | 29,418,617 |
| 2024-12-25 | 10.97 | 11.02 | 10.64 | 10.76 | -1.91% | 39,145 | 42,142,286 |
| 2024-12-24 | 10.75 | 10.99 | 10.75 | 10.97 | +1.86% | 32,516 | 35,429,355 |
| 2024-12-23 | 11.23 | 11.25 | 10.74 | 10.77 | -3.67% | 59,279 | 64,963,493 |
| 2024-12-20 | 11.1 | 11.24 | 11.07 | 11.18 | +0.63% | 40,444 | 45,204,002 |
| 2024-12-19 | 11.02 | 11.15 | 10.91 | 11.11 | -0.36% | 45,008 | 49,594,955 |
| 2024-12-18 | 11.27 | 11.39 | 11.1 | 11.15 | -1.15% | 57,520 | 64,630,037 |
| 2024-12-17 | 11.62 | 11.72 | 11.2 | 11.28 | -3.18% | 78,294 | 88,887,091 |
| 2024-12-16 | 11.81 | 12 | 11.57 | 11.65 | -0.85% | 90,861 | 107,112,293 |
| 2024-12-13 | 12 | 12.17 | 11.73 | 11.75 | -2.57% | 119,713 | 142,131,548 |
| 2024-12-12 | 11.56 | 12.09 | 11.48 | 12.06 | +4.69% | 200,515 | 238,123,812 |
| 2024-12-11 | 11.45 | 11.55 | 11.41 | 11.52 | +0.44% | 92,895 | 106,811,188 |
| 2024-12-10 | 11.76 | 11.87 | 11.41 | 11.47 | -1.71% | 189,726 | 219,497,151 |
| 2024-12-09 | 11.21 | 12.28 | 11.21 | 11.67 | +4.57% | 249,029 | 294,500,734 |
| 2024-12-06 | 11.1 | 11.19 | 11.03 | 11.16 | +0.36% | 36,085 | 40,181,458 |
| 2024-12-05 | 11.04 | 11.12 | 10.95 | 11.12 | +0.45% | 34,917 | 38,491,807 |
| 2024-12-04 | 11.26 | 11.28 | 11 | 11.07 | -1.42% | 42,723 | 47,564,924 |
| 2024-12-03 | 11.23 | 11.3 | 11.16 | 11.23 | -0.44% | 43,840 | 49,195,514 |
| 2024-12-02 | 11.24 | 11.34 | 11.14 | 11.28 | +1.17% | 67,548 | 75,815,853 |
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：