股票概览
9.73
-4.23%
-0.43
10.16
开盘价
10.21
最高价
9.72
最低价
400,540
成交量
数据更新至: 2024-12-31
技术指标
10.13
MA5 (5日均线)
10.27
MA10 (10日均线)
10.98
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 | 10.16 | 10.21 | 9.72 | 9.73 | -4.23% | 400,540 | 396,961,407 |
| 2024-12-30 | 10.25 | 10.34 | 10.07 | 10.16 | -1.84% | 310,287 | 315,490,466 |
| 2024-12-27 | 10.3 | 10.55 | 10.22 | 10.35 | +0.29% | 428,421 | 445,775,357 |
| 2024-12-26 | 10.11 | 10.49 | 10.1 | 10.32 | +2.08% | 419,239 | 432,442,619 |
| 2024-12-25 | 10.23 | 10.36 | 10.04 | 10.11 | -0.88% | 381,282 | 387,834,602 |
| 2024-12-24 | 10.12 | 10.25 | 10.05 | 10.2 | +0.69% | 264,550 | 268,473,004 |
| 2024-12-23 | 10.52 | 10.6 | 10.03 | 10.13 | -4.07% | 479,169 | 491,104,412 |
| 2024-12-20 | 10.45 | 10.68 | 10.45 | 10.56 | +1.05% | 398,682 | 422,075,057 |
| 2024-12-19 | 10.55 | 10.63 | 10.29 | 10.45 | -2.52% | 473,010 | 493,831,946 |
| 2024-12-18 | 10.6 | 10.84 | 10.43 | 10.72 | +2.29% | 548,466 | 586,214,226 |
| 2024-12-17 | 10.6 | 10.88 | 10.45 | 10.48 | -1.6% | 598,947 | 640,735,778 |
| 2024-12-16 | 10.95 | 10.95 | 10.54 | 10.65 | -4.74% | 893,389 | 957,797,741 |
| 2024-12-13 | 11.53 | 11.73 | 11.15 | 11.18 | -3.79% | 767,945 | 880,963,848 |
| 2024-12-12 | 11.86 | 11.87 | 11.45 | 11.62 | -2.19% | 759,096 | 880,576,866 |
| 2024-12-11 | 11.61 | 11.92 | 11.44 | 11.88 | +0.85% | 716,984 | 841,971,865 |
| 2024-12-10 | 12.24 | 12.31 | 11.78 | 11.78 | -1.59% | 1,020,670 | 1,225,174,149 |
| 2024-12-09 | 11.65 | 12.3 | 11.64 | 11.97 | 0% | 949,446 | 1,140,944,667 |
| 2024-12-06 | 12.34 | 12.43 | 11.8 | 11.97 | -5.97% | 1,556,384 | 1,881,155,377 |
| 2024-12-05 | 12.54 | 13.18 | 12.12 | 12.73 | +1.52% | 2,398,298 | 3,021,560,326 |
| 2024-12-04 | 11.55 | 12.54 | 11.1 | 12.54 | +10% | 2,211,768 | 2,641,432,254 |
| 2024-12-03 | 11 | 12.01 | 10.9 | 11.4 | +3.64% | 1,605,042 | 1,836,299,746 |
| 2024-12-02 | 10.37 | 11.26 | 10.37 | 11 | +5.57% | 1,225,561 | 1,316,128,205 |
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：