股票概览
10.47
-3.15%
-0.34
10.72
开盘价
10.91
最高价
10.44
最低价
37,089
成交量
数据更新至: 2024-12-31
技术指标
10.53
MA5 (5日均线)
10.86
MA10 (10日均线)
11.58
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 | 10.72 | 10.91 | 10.44 | 10.47 | -3.15% | 37,089 | 39,413,477 |
| 2024-12-30 | 10.61 | 11.48 | 10.56 | 10.81 | +1.22% | 62,892 | 68,930,786 |
| 2024-12-27 | 10.49 | 10.82 | 10.37 | 10.68 | +2.69% | 30,795 | 32,902,517 |
| 2024-12-26 | 10.21 | 10.52 | 10.21 | 10.4 | +0.97% | 19,969 | 20,824,392 |
| 2024-12-25 | 10.61 | 10.64 | 10.11 | 10.3 | -2.65% | 29,359 | 30,210,554 |
| 2024-12-24 | 10.77 | 10.85 | 10.28 | 10.58 | -1.03% | 40,827 | 43,173,028 |
| 2024-12-23 | 11.76 | 11.77 | 10.64 | 10.69 | -9.56% | 64,929 | 71,241,192 |
| 2024-12-20 | 11.36 | 11.84 | 11.36 | 11.82 | +3.78% | 37,506 | 43,682,776 |
| 2024-12-19 | 11.34 | 11.44 | 11.1 | 11.39 | -0.18% | 25,335 | 28,552,119 |
| 2024-12-18 | 11.65 | 11.68 | 11.23 | 11.41 | -1.64% | 36,923 | 42,127,015 |
| 2024-12-17 | 12.52 | 12.53 | 11.5 | 11.6 | -7.35% | 49,326 | 58,452,489 |
| 2024-12-16 | 12.43 | 12.59 | 12.38 | 12.52 | +0.64% | 30,063 | 37,514,872 |
| 2024-12-13 | 12.69 | 12.8 | 12.4 | 12.44 | -2.05% | 31,987 | 40,009,778 |
| 2024-12-12 | 12.5 | 12.7 | 12.36 | 12.7 | +2.01% | 38,583 | 48,564,159 |
| 2024-12-11 | 12.21 | 12.45 | 12.21 | 12.45 | +1.38% | 28,354 | 35,102,441 |
| 2024-12-10 | 12.63 | 12.7 | 12.21 | 12.28 | -0.81% | 38,015 | 47,211,465 |
| 2024-12-09 | 12.35 | 12.49 | 12.12 | 12.38 | +0.49% | 38,758 | 47,693,743 |
| 2024-12-06 | 12.39 | 12.74 | 12.31 | 12.32 | -0.96% | 51,036 | 63,613,652 |
| 2024-12-05 | 12.05 | 12.7 | 11.97 | 12.44 | +3.58% | 65,759 | 81,069,554 |
| 2024-12-04 | 12.12 | 12.25 | 11.9 | 12.01 | -2.12% | 38,800 | 46,832,420 |
| 2024-12-03 | 12.17 | 12.45 | 12 | 12.27 | +0.99% | 50,634 | 61,661,931 |
| 2024-12-02 | 12.12 | 12.26 | 12.01 | 12.15 | +1.25% | 52,886 | 64,059,148 |
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：