股票概览
9.5
-5.38%
-0.54
10.18
开盘价
10.19
最高价
9.49
最低价
95,523
成交量
数据更新至: 2024-12-31
技术指标
9.91
MA5 (5日均线)
10.80
MA10 (10日均线)
10.77
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 | 10.18 | 10.19 | 9.49 | 9.5 | -5.38% | 95,523 | 93,028,082 |
| 2024-12-30 | 10.18 | 10.27 | 9.71 | 10.04 | -1.86% | 93,975 | 93,944,541 |
| 2024-12-27 | 10.09 | 10.57 | 10.01 | 10.23 | +1.39% | 139,523 | 144,044,820 |
| 2024-12-26 | 9.75 | 10.29 | 9.61 | 10.09 | +4.02% | 178,725 | 179,494,562 |
| 2024-12-25 | 9.69 | 10.09 | 9.31 | 9.7 | -3% | 226,209 | 218,327,800 |
| 2024-12-24 | 10.22 | 10.49 | 10 | 10 | -9.99% | 186,021 | 188,175,036 |
| 2024-12-23 | 11.59 | 11.84 | 11.11 | 11.11 | -9.97% | 186,545 | 210,269,968 |
| 2024-12-20 | 13.3 | 14.26 | 12.31 | 12.34 | -5.59% | 476,551 | 627,720,204 |
| 2024-12-19 | 11.88 | 13.07 | 11.54 | 13.07 | +10.02% | 430,469 | 527,628,875 |
| 2024-12-18 | 10.91 | 11.88 | 10.91 | 11.88 | +10% | 86,300 | 101,531,578 |
| 2024-12-17 | 11.64 | 11.88 | 10.7 | 10.8 | -7.22% | 335,560 | 377,622,268 |
| 2024-12-16 | 10.6 | 11.64 | 10.55 | 11.64 | +10.02% | 115,456 | 129,922,231 |
| 2024-12-13 | 10.9 | 10.93 | 10.55 | 10.58 | -3.64% | 72,433 | 77,352,940 |
| 2024-12-12 | 10.7 | 11 | 10.59 | 10.98 | +2.91% | 101,248 | 109,530,106 |
| 2024-12-11 | 10.55 | 10.71 | 10.48 | 10.67 | +0.76% | 86,221 | 91,312,986 |
| 2024-12-10 | 10.69 | 10.72 | 10.39 | 10.59 | +0.95% | 97,209 | 102,671,584 |
| 2024-12-09 | 10.64 | 10.88 | 10.4 | 10.49 | -1.41% | 88,032 | 93,435,191 |
| 2024-12-06 | 10.51 | 10.79 | 10.44 | 10.64 | +0.95% | 86,949 | 92,463,235 |
| 2024-12-05 | 10.56 | 10.68 | 10.4 | 10.54 | +0.76% | 88,744 | 93,652,750 |
| 2024-12-04 | 10.41 | 10.6 | 10.35 | 10.46 | -0.76% | 119,674 | 125,407,440 |
| 2024-12-03 | 10.41 | 10.67 | 10.31 | 10.54 | +1.44% | 129,348 | 135,842,389 |
| 2024-12-02 | 10.1 | 10.88 | 9.98 | 10.39 | +4.21% | 118,827 | 123,864,990 |
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：