股票概览
10.37
-2.99%
-0.32
10.69
开盘价
10.77
最高价
10.36
最低价
169,297
成交量
数据更新至: 2024-12-31
技术指标
10.72
MA5 (5日均线)
10.81
MA10 (10日均线)
10.86
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 | 10.69 | 10.77 | 10.36 | 10.37 | -2.99% | 169,297 | 177,655,483 |
| 2024-12-30 | 10.94 | 10.97 | 10.63 | 10.69 | -2.37% | 184,532 | 198,287,064 |
| 2024-12-27 | 10.88 | 11.08 | 10.78 | 10.95 | +0.92% | 178,571 | 196,091,394 |
| 2024-12-26 | 10.67 | 10.99 | 10.67 | 10.85 | +1.21% | 129,111 | 140,283,813 |
| 2024-12-25 | 10.92 | 10.96 | 10.63 | 10.72 | -2.01% | 147,567 | 158,399,108 |
| 2024-12-24 | 10.85 | 11.1 | 10.81 | 10.94 | +1.11% | 164,577 | 180,328,801 |
| 2024-12-23 | 11.01 | 11.11 | 10.8 | 10.82 | -1.46% | 199,793 | 218,354,670 |
| 2024-12-20 | 10.83 | 11.1 | 10.76 | 10.98 | +0.64% | 208,391 | 227,930,435 |
| 2024-12-19 | 10.8 | 11.02 | 10.66 | 10.91 | +0.55% | 149,699 | 162,454,730 |
| 2024-12-18 | 10.78 | 11 | 10.76 | 10.85 | +1.02% | 169,005 | 184,483,751 |
| 2024-12-17 | 10.8 | 11.07 | 10.68 | 10.74 | -0.56% | 199,807 | 216,942,747 |
| 2024-12-16 | 10.6 | 11.03 | 10.54 | 10.8 | +2.18% | 291,466 | 315,863,018 |
| 2024-12-13 | 10.86 | 10.87 | 10.55 | 10.57 | -2.67% | 243,879 | 259,435,831 |
| 2024-12-12 | 10.98 | 11 | 10.76 | 10.86 | -1.36% | 215,633 | 234,015,396 |
| 2024-12-11 | 11 | 11.07 | 10.97 | 11.01 | 0% | 155,098 | 170,886,311 |
| 2024-12-10 | 11.28 | 11.34 | 10.96 | 11.01 | -0.27% | 254,671 | 284,274,226 |
| 2024-12-09 | 11.1 | 11.24 | 10.97 | 11.04 | +0.09% | 192,989 | 214,118,121 |
| 2024-12-06 | 11.03 | 11.09 | 10.88 | 11.03 | -0.27% | 191,343 | 210,501,841 |
| 2024-12-05 | 10.81 | 11.11 | 10.78 | 11.06 | +1% | 217,026 | 238,817,106 |
| 2024-12-04 | 11.2 | 11.21 | 10.87 | 10.95 | -1.35% | 224,134 | 246,465,640 |
| 2024-12-03 | 10.97 | 11.2 | 10.92 | 11.1 | +1.56% | 305,120 | 337,482,717 |
| 2024-12-02 | 10.59 | 10.97 | 10.57 | 10.93 | +3.21% | 248,244 | 269,320,979 |
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：