股票概览
9.64
-5.02%
-0.51
10.13
开盘价
10.19
最高价
9.63
最低价
93,461
成交量
数据更新至: 2024-12-31
技术指标
10.08
MA5 (5日均线)
10.28
MA10 (10日均线)
10.72
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 | 10.13 | 10.19 | 9.63 | 9.64 | -5.02% | 93,461 | 92,145,958 |
| 2024-12-30 | 10.11 | 10.2 | 10.02 | 10.15 | -0.59% | 50,860 | 51,445,100 |
| 2024-12-27 | 10.25 | 10.45 | 10.18 | 10.21 | -0.1% | 66,381 | 68,313,999 |
| 2024-12-26 | 10.1 | 10.28 | 10.1 | 10.22 | +0.39% | 50,325 | 51,418,924 |
| 2024-12-25 | 10.35 | 10.43 | 10.08 | 10.18 | -1.74% | 51,685 | 52,679,225 |
| 2024-12-24 | 10.28 | 10.4 | 10.21 | 10.36 | +1.17% | 48,447 | 49,897,805 |
| 2024-12-23 | 10.64 | 10.65 | 10.21 | 10.24 | -3.76% | 69,144 | 71,745,932 |
| 2024-12-20 | 10.59 | 10.74 | 10.54 | 10.64 | +0.57% | 56,191 | 59,947,712 |
| 2024-12-19 | 10.55 | 10.64 | 10.45 | 10.58 | -0.28% | 58,294 | 61,423,065 |
| 2024-12-18 | 10.7 | 10.79 | 10.59 | 10.61 | -0.66% | 52,631 | 56,190,522 |
| 2024-12-17 | 10.95 | 11 | 10.66 | 10.68 | -2.55% | 63,082 | 68,021,972 |
| 2024-12-16 | 11.19 | 11.19 | 10.91 | 10.96 | -1.26% | 81,123 | 89,273,592 |
| 2024-12-13 | 11.23 | 11.3 | 11.1 | 11.1 | -2.55% | 112,193 | 125,474,973 |
| 2024-12-12 | 11.28 | 11.53 | 11.16 | 11.39 | +0.98% | 113,052 | 128,206,845 |
| 2024-12-11 | 11.2 | 11.49 | 11.2 | 11.28 | +0.09% | 129,788 | 146,998,264 |
| 2024-12-10 | 12 | 12.18 | 11.25 | 11.27 | -0.97% | 233,216 | 271,023,788 |
| 2024-12-09 | 11.32 | 11.6 | 11.25 | 11.38 | +0.8% | 206,595 | 235,970,910 |
| 2024-12-06 | 11.3 | 11.45 | 11.05 | 11.29 | -0.09% | 117,521 | 132,528,274 |
| 2024-12-05 | 10.93 | 11.35 | 10.91 | 11.3 | +3.01% | 130,814 | 146,480,552 |
| 2024-12-04 | 11.1 | 11.22 | 10.91 | 10.97 | -1.7% | 81,088 | 89,750,666 |
| 2024-12-03 | 11.22 | 11.28 | 11.01 | 11.16 | -0.53% | 102,614 | 114,716,547 |
| 2024-12-02 | 10.73 | 11.28 | 10.65 | 11.22 | +2% | 165,255 | 183,538,763 |
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：