股票概览
10.32
-6.61%
-0.73
11.05
开盘价
11.07
最高价
10.29
最低价
383,627
成交量
数据更新至: 2024-12-31
技术指标
10.74
MA5 (5日均线)
10.84
MA10 (10日均线)
10.31
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 | 11.05 | 11.07 | 10.29 | 10.32 | -6.61% | 383,627 | 406,331,737 |
| 2024-12-30 | 10.76 | 11.17 | 10.6 | 11.05 | +1.38% | 387,693 | 425,861,499 |
| 2024-12-27 | 10.8 | 11.28 | 10.8 | 10.9 | +0.74% | 394,496 | 434,074,234 |
| 2024-12-26 | 10.6 | 11.05 | 10.51 | 10.82 | +2.08% | 422,413 | 458,549,039 |
| 2024-12-25 | 10.95 | 10.99 | 10.44 | 10.6 | -4.93% | 435,597 | 463,948,249 |
| 2024-12-24 | 10.85 | 11.46 | 10.54 | 11.15 | +1.55% | 677,038 | 748,957,811 |
| 2024-12-23 | 11.32 | 11.6 | 10.72 | 10.98 | -5.02% | 751,236 | 830,653,997 |
| 2024-12-20 | 10.62 | 11.56 | 10.38 | 11.56 | +9.99% | 821,765 | 912,317,108 |
| 2024-12-19 | 10.19 | 10.51 | 9.99 | 10.51 | +0.1% | 462,190 | 475,604,087 |
| 2024-12-18 | 10 | 10.54 | 9.69 | 10.5 | +4.06% | 628,965 | 643,765,046 |
| 2024-12-17 | 9.77 | 10.64 | 9.59 | 10.09 | +3.38% | 464,201 | 472,480,054 |
| 2024-12-16 | 9.8 | 9.88 | 9.67 | 9.76 | 0% | 84,171 | 82,476,756 |
| 2024-12-13 | 9.91 | 9.95 | 9.75 | 9.76 | -1.81% | 94,725 | 93,063,957 |
| 2024-12-12 | 9.94 | 10.01 | 9.8 | 9.94 | +0.2% | 94,714 | 93,998,770 |
| 2024-12-11 | 9.76 | 9.97 | 9.75 | 9.92 | +1.74% | 106,749 | 105,510,498 |
| 2024-12-10 | 9.95 | 10 | 9.74 | 9.75 | -0.1% | 117,528 | 115,908,262 |
| 2024-12-09 | 9.74 | 9.87 | 9.67 | 9.76 | +0.51% | 97,326 | 95,043,774 |
| 2024-12-06 | 9.63 | 9.74 | 9.53 | 9.71 | +1.04% | 87,420 | 84,520,264 |
| 2024-12-05 | 9.49 | 9.7 | 9.44 | 9.61 | +1.16% | 77,320 | 74,367,362 |
| 2024-12-04 | 9.71 | 9.75 | 9.46 | 9.5 | -2.16% | 81,317 | 77,967,255 |
| 2024-12-03 | 9.66 | 9.76 | 9.59 | 9.71 | +0.31% | 79,726 | 77,212,473 |
| 2024-12-02 | 9.58 | 9.72 | 9.54 | 9.68 | +1.26% | 83,566 | 80,611,108 |
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：