股票概览
10.71
+0.09%
+0.01
10.7
开盘价
10.84
最高价
10.54
最低价
169,986
成交量
数据更新至: 2024-12-31
技术指标
10.60
MA5 (5日均线)
10.61
MA10 (10日均线)
10.76
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 | 10.7 | 10.84 | 10.54 | 10.71 | +0.09% | 169,986 | 181,429,139 |
| 2024-12-30 | 10.57 | 10.8 | 10.52 | 10.7 | +1.42% | 149,449 | 160,038,044 |
| 2024-12-27 | 10.51 | 10.65 | 10.45 | 10.55 | +0.38% | 95,423 | 100,786,532 |
| 2024-12-26 | 10.5 | 10.56 | 10.46 | 10.51 | -0.19% | 74,008 | 77,937,576 |
| 2024-12-25 | 10.63 | 10.67 | 10.44 | 10.53 | -1.03% | 94,348 | 99,037,338 |
| 2024-12-24 | 10.52 | 10.66 | 10.5 | 10.64 | +1.62% | 96,640 | 102,357,520 |
| 2024-12-23 | 10.6 | 10.79 | 10.46 | 10.47 | -1.23% | 96,848 | 102,647,917 |
| 2024-12-20 | 10.71 | 10.74 | 10.55 | 10.6 | -1.21% | 101,687 | 108,296,209 |
| 2024-12-19 | 10.62 | 10.74 | 10.47 | 10.73 | +0.56% | 118,315 | 125,453,988 |
| 2024-12-18 | 10.69 | 10.85 | 10.63 | 10.67 | -0.28% | 116,302 | 124,508,648 |
| 2024-12-17 | 10.77 | 10.9 | 10.66 | 10.7 | -0.93% | 95,788 | 103,123,804 |
| 2024-12-16 | 10.84 | 10.97 | 10.76 | 10.8 | -0.37% | 90,691 | 98,346,203 |
| 2024-12-13 | 11.02 | 11.21 | 10.83 | 10.84 | -1.99% | 151,519 | 166,100,685 |
| 2024-12-12 | 11.1 | 11.13 | 10.95 | 11.06 | -0.36% | 104,663 | 115,272,836 |
| 2024-12-11 | 11 | 11.25 | 10.98 | 11.1 | +0.73% | 167,736 | 187,139,469 |
| 2024-12-10 | 11.22 | 11.27 | 10.91 | 11.02 | -0.45% | 243,643 | 269,578,531 |
| 2024-12-09 | 10.9 | 11.13 | 10.85 | 11.07 | +1.56% | 176,350 | 194,158,855 |
| 2024-12-06 | 10.83 | 10.93 | 10.71 | 10.9 | +0.65% | 121,434 | 131,545,786 |
| 2024-12-05 | 10.8 | 10.95 | 10.73 | 10.83 | -0.09% | 101,883 | 110,293,842 |
| 2024-12-04 | 10.96 | 10.99 | 10.8 | 10.84 | -1.72% | 113,012 | 122,908,051 |
| 2024-12-03 | 11.06 | 11.21 | 10.93 | 11.03 | +0.18% | 185,670 | 205,821,056 |
| 2024-12-02 | 10.84 | 11.05 | 10.75 | 11.01 | +1.47% | 134,947 | 147,645,720 |
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：