股票概览
10.57
-0.38%
-0.04
10.65
开盘价
11.11
最高价
10.42
最低价
2,874,129
成交量
数据更新至: 2024-12-31
技术指标
10.41
MA5 (5日均线)
10.44
MA10 (10日均线)
10.06
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 | 10.65 | 11.11 | 10.42 | 10.57 | -0.38% | 2,874,129 | 3,089,102,917 |
| 2024-12-30 | 10.42 | 10.92 | 10.42 | 10.61 | +4.33% | 2,439,236 | 2,600,865,234 |
| 2024-12-27 | 10.5 | 10.69 | 10.11 | 10.17 | -3.05% | 1,743,514 | 1,810,457,334 |
| 2024-12-26 | 10.07 | 10.66 | 10.06 | 10.49 | +2.74% | 1,754,503 | 1,836,093,167 |
| 2024-12-25 | 10.06 | 10.34 | 9.71 | 10.21 | +0.89% | 1,648,903 | 1,658,713,793 |
| 2024-12-24 | 10.25 | 10.34 | 9.98 | 10.12 | -0.59% | 1,346,913 | 1,363,557,808 |
| 2024-12-23 | 10.75 | 10.94 | 10.17 | 10.18 | -5.21% | 1,901,931 | 1,988,112,543 |
| 2024-12-20 | 10.75 | 10.9 | 10.61 | 10.74 | -2.19% | 2,536,166 | 2,721,411,750 |
| 2024-12-19 | 10.15 | 11.18 | 10.1 | 10.98 | +6.09% | 3,974,332 | 4,264,793,762 |
| 2024-12-18 | 9.59 | 10.68 | 9.42 | 10.35 | +7.92% | 2,445,359 | 2,499,126,335 |
| 2024-12-17 | 10.06 | 10.1 | 9.56 | 9.59 | -6.26% | 1,424,300 | 1,393,009,110 |
| 2024-12-16 | 10.13 | 10.45 | 9.92 | 10.23 | +1.79% | 2,223,049 | 2,268,661,040 |
| 2024-12-13 | 9.73 | 10.25 | 9.62 | 10.05 | +2.45% | 2,400,924 | 2,400,580,956 |
| 2024-12-12 | 9.84 | 9.99 | 9.66 | 9.81 | 0% | 1,185,219 | 1,163,463,355 |
| 2024-12-11 | 9.6 | 9.85 | 9.55 | 9.81 | +2.19% | 1,208,004 | 1,178,090,955 |
| 2024-12-10 | 9.87 | 9.89 | 9.57 | 9.6 | +1.05% | 1,431,440 | 1,392,582,214 |
| 2024-12-09 | 9.58 | 9.68 | 9.33 | 9.5 | -0.84% | 887,292 | 840,925,711 |
| 2024-12-06 | 9.41 | 9.7 | 9.31 | 9.58 | +1.7% | 1,167,210 | 1,113,240,671 |
| 2024-12-05 | 9.24 | 9.5 | 9.21 | 9.42 | +1.84% | 761,514 | 717,184,157 |
| 2024-12-04 | 9.54 | 9.56 | 9.2 | 9.25 | -3.24% | 928,420 | 870,627,750 |
| 2024-12-03 | 9.7 | 9.7 | 9.43 | 9.56 | -1.85% | 1,091,192 | 1,042,115,250 |
| 2024-12-02 | 9.59 | 9.99 | 9.51 | 9.74 | +1.99% | 1,399,808 | 1,361,769,703 |
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：