股票概览
10.46
-5.77%
-0.64
10.89
开盘价
11.8
最高价
10.31
最低价
713,713
成交量
数据更新至: 2024-12-31
技术指标
10.53
MA5 (5日均线)
10.16
MA10 (10日均线)
10.01
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 | 10.89 | 11.8 | 10.31 | 10.46 | -5.77% | 713,713 | 788,083,069 |
| 2024-12-30 | 11 | 11.4 | 10.62 | 11.1 | +0.09% | 773,128 | 849,058,628 |
| 2024-12-27 | 10.3 | 11.09 | 10.3 | 11.09 | +10.02% | 553,682 | 599,319,883 |
| 2024-12-26 | 9.7 | 10.1 | 9.7 | 10.08 | +1.61% | 372,490 | 369,452,053 |
| 2024-12-25 | 9.7 | 10.19 | 9.4 | 9.92 | +1.22% | 410,645 | 402,009,228 |
| 2024-12-24 | 9.37 | 9.84 | 9.26 | 9.8 | +4.48% | 364,725 | 350,008,735 |
| 2024-12-23 | 9.56 | 9.67 | 9.23 | 9.38 | -3.1% | 350,955 | 331,776,729 |
| 2024-12-20 | 9.79 | 10 | 9.57 | 9.68 | 0% | 364,678 | 355,436,765 |
| 2024-12-19 | 9.88 | 10.11 | 9.68 | 9.68 | -6.56% | 455,407 | 447,404,862 |
| 2024-12-18 | 10.3 | 10.54 | 9.94 | 10.36 | -2.54% | 709,063 | 717,738,316 |
| 2024-12-17 | 11.57 | 11.57 | 10.63 | 10.63 | -9.99% | 881,539 | 956,243,857 |
| 2024-12-16 | 11.8 | 11.81 | 11.38 | 11.81 | +9.96% | 919,172 | 1,080,485,166 |
| 2024-12-13 | 10.52 | 11.24 | 10.34 | 10.74 | +2.48% | 857,217 | 926,656,034 |
| 2024-12-12 | 9.53 | 10.48 | 9.45 | 10.48 | +9.97% | 586,721 | 594,060,585 |
| 2024-12-11 | 9.13 | 9.53 | 9.1 | 9.53 | +4.96% | 257,916 | 242,367,474 |
| 2024-12-10 | 9.24 | 9.41 | 9.07 | 9.08 | +1.23% | 171,314 | 158,040,182 |
| 2024-12-09 | 9.16 | 9.22 | 8.87 | 8.97 | -1.97% | 104,913 | 94,540,661 |
| 2024-12-06 | 9.05 | 9.16 | 9 | 9.15 | +1.33% | 116,362 | 105,862,308 |
| 2024-12-05 | 9.22 | 9.22 | 8.91 | 9.03 | -2.06% | 157,816 | 142,258,645 |
| 2024-12-04 | 9.09 | 9.49 | 9 | 9.22 | +0.55% | 288,141 | 267,991,543 |
| 2024-12-03 | 9.06 | 9.4 | 8.97 | 9.17 | +1.33% | 265,332 | 244,579,968 |
| 2024-12-02 | 9 | 9.2 | 8.98 | 9.05 | +0.33% | 233,459 | 212,087,965 |
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：