股票概览
10.69
-2.02%
-0.22
10.94
开盘价
10.95
最高价
10.68
最低价
82,995
成交量
数据更新至: 2024-12-31
技术指标
10.84
MA5 (5日均线)
10.86
MA10 (10日均线)
11.05
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 | 10.94 | 10.95 | 10.68 | 10.69 | -2.02% | 82,995 | 89,629,709 |
| 2024-12-30 | 10.91 | 10.97 | 10.88 | 10.91 | -0.18% | 42,452 | 46,345,041 |
| 2024-12-27 | 10.83 | 11.03 | 10.78 | 10.93 | +1.02% | 69,266 | 75,556,418 |
| 2024-12-26 | 10.82 | 10.92 | 10.79 | 10.82 | -0.46% | 44,293 | 48,021,625 |
| 2024-12-25 | 11.02 | 11.03 | 10.79 | 10.87 | -1.36% | 89,439 | 97,392,088 |
| 2024-12-24 | 10.74 | 11.04 | 10.73 | 11.02 | +2.99% | 84,321 | 92,033,123 |
| 2024-12-23 | 10.9 | 10.95 | 10.67 | 10.7 | -2.1% | 83,637 | 90,376,553 |
| 2024-12-20 | 10.84 | 11.06 | 10.8 | 10.93 | +0.74% | 72,574 | 79,458,935 |
| 2024-12-19 | 10.8 | 10.89 | 10.76 | 10.85 | -0.18% | 66,427 | 71,893,748 |
| 2024-12-18 | 10.9 | 11.03 | 10.85 | 10.87 | +0.28% | 51,464 | 56,295,785 |
| 2024-12-17 | 11 | 11.08 | 10.82 | 10.84 | -2.08% | 83,783 | 91,567,203 |
| 2024-12-16 | 11.11 | 11.23 | 11.01 | 11.07 | -1.34% | 85,325 | 94,668,692 |
| 2024-12-13 | 11.46 | 11.71 | 11.1 | 11.22 | -2.6% | 183,737 | 207,947,327 |
| 2024-12-12 | 11.28 | 11.57 | 11.21 | 11.52 | +1.95% | 145,837 | 166,298,620 |
| 2024-12-11 | 11.23 | 11.33 | 11.21 | 11.3 | +0.71% | 74,307 | 83,781,918 |
| 2024-12-10 | 11.59 | 11.68 | 11.22 | 11.22 | -0.88% | 176,215 | 201,391,148 |
| 2024-12-09 | 11.48 | 11.59 | 11.25 | 11.32 | -1.39% | 130,473 | 148,972,269 |
| 2024-12-06 | 11.26 | 11.5 | 11.18 | 11.48 | +2.14% | 133,678 | 152,025,554 |
| 2024-12-05 | 11.28 | 11.44 | 11.17 | 11.24 | -0.44% | 112,999 | 127,306,359 |
| 2024-12-04 | 11.44 | 11.49 | 11.24 | 11.29 | -1.66% | 90,538 | 102,851,618 |
| 2024-12-03 | 11.48 | 11.6 | 11.34 | 11.48 | -0.09% | 97,365 | 111,586,618 |
| 2024-12-02 | 11.5 | 11.56 | 11.33 | 11.49 | -0.61% | 145,588 | 166,807,674 |
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：