股票概览
10.35
-1.8%
-0.19
10.56
开盘价
10.63
最高价
10.31
最低价
30,529
成交量
数据更新至: 2024-12-31
技术指标
10.45
MA5 (5日均线)
10.68
MA10 (10日均线)
11.35
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 | 10.56 | 10.63 | 10.31 | 10.35 | -1.8% | 30,529 | 31,924,169 |
| 2024-12-30 | 10.6 | 10.61 | 10.3 | 10.54 | -1.13% | 29,784 | 31,230,696 |
| 2024-12-27 | 10.34 | 10.79 | 10.34 | 10.66 | +2.7% | 44,650 | 47,389,879 |
| 2024-12-26 | 10.42 | 10.45 | 10.27 | 10.38 | +0.68% | 28,886 | 29,971,449 |
| 2024-12-25 | 10.56 | 10.64 | 10.16 | 10.31 | -2.92% | 46,591 | 48,074,087 |
| 2024-12-24 | 10.6 | 10.72 | 10.44 | 10.62 | +0.19% | 43,867 | 46,387,241 |
| 2024-12-23 | 11.18 | 11.19 | 10.53 | 10.6 | -5.27% | 72,335 | 77,910,125 |
| 2024-12-20 | 11.02 | 11.3 | 11 | 11.19 | +1.54% | 52,670 | 58,739,649 |
| 2024-12-19 | 11 | 11.09 | 10.78 | 11.02 | -1.08% | 62,254 | 68,098,716 |
| 2024-12-18 | 11.06 | 11.3 | 10.88 | 11.14 | -0.62% | 56,528 | 62,928,703 |
| 2024-12-17 | 12.05 | 12.14 | 11.21 | 11.21 | -7.58% | 110,850 | 128,169,147 |
| 2024-12-16 | 11.9 | 12.3 | 11.76 | 12.13 | +2.02% | 115,743 | 139,286,747 |
| 2024-12-13 | 11.9 | 12.05 | 11.71 | 11.89 | -0.34% | 82,324 | 97,761,856 |
| 2024-12-12 | 12.05 | 12.09 | 11.76 | 11.93 | -0.83% | 90,212 | 107,234,772 |
| 2024-12-11 | 11.91 | 12.05 | 11.83 | 12.03 | -0.41% | 84,811 | 101,447,889 |
| 2024-12-10 | 12.47 | 12.54 | 12.04 | 12.08 | -1.23% | 120,462 | 147,139,313 |
| 2024-12-09 | 12.35 | 12.46 | 12.08 | 12.23 | -1.37% | 90,742 | 111,111,019 |
| 2024-12-06 | 12.37 | 12.47 | 12.11 | 12.4 | +0.32% | 137,791 | 169,352,771 |
| 2024-12-05 | 11.99 | 12.36 | 11.93 | 12.36 | +4.3% | 143,498 | 174,347,224 |
| 2024-12-04 | 12.05 | 12.32 | 11.7 | 11.85 | -3.03% | 134,499 | 161,694,051 |
| 2024-12-03 | 12.27 | 12.29 | 11.98 | 12.22 | -0.57% | 150,393 | 182,102,585 |
| 2024-12-02 | 11.9 | 12.58 | 11.88 | 12.29 | +1.99% | 197,576 | 240,246,690 |
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：