股票概览
10.36
-5.82%
-0.64
10.95
开盘价
11.09
最高价
10.35
最低价
273,367
成交量
数据更新至: 2024-12-31
技术指标
10.76
MA5 (5日均线)
11.22
MA10 (10日均线)
11.61
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 | 10.95 | 11.09 | 10.35 | 10.36 | -5.82% | 273,367 | 290,985,768 |
| 2024-12-30 | 10.85 | 11.05 | 10.7 | 11 | +0.82% | 219,043 | 238,575,796 |
| 2024-12-27 | 10.71 | 11.25 | 10.71 | 10.91 | +1.02% | 259,223 | 285,341,385 |
| 2024-12-26 | 10.7 | 11.03 | 10.67 | 10.8 | +0.47% | 259,263 | 281,512,422 |
| 2024-12-25 | 11.32 | 11.39 | 10.46 | 10.75 | -5.78% | 386,393 | 417,232,270 |
| 2024-12-24 | 11.51 | 11.64 | 11.11 | 11.41 | -0.09% | 278,229 | 315,234,574 |
| 2024-12-23 | 12.11 | 12.22 | 11.36 | 11.42 | -6.39% | 350,180 | 409,588,459 |
| 2024-12-20 | 11.53 | 12.33 | 11.46 | 12.2 | +5.26% | 469,202 | 564,457,777 |
| 2024-12-19 | 11.43 | 11.83 | 11.37 | 11.59 | -1.11% | 312,147 | 360,267,399 |
| 2024-12-18 | 11.39 | 11.8 | 11.1 | 11.72 | +2% | 396,703 | 454,214,182 |
| 2024-12-17 | 12.75 | 12.9 | 11.38 | 11.49 | -10.51% | 598,717 | 723,557,702 |
| 2024-12-16 | 12.95 | 13.07 | 12.64 | 12.84 | -1.53% | 402,024 | 516,950,266 |
| 2024-12-13 | 12.9 | 13.13 | 12.68 | 13.04 | -0.76% | 681,755 | 880,011,886 |
| 2024-12-12 | 12.25 | 13.28 | 12.15 | 13.14 | +7.7% | 966,439 | 1,220,938,747 |
| 2024-12-11 | 12.04 | 12.3 | 11.9 | 12.2 | +0.08% | 557,651 | 671,415,913 |
| 2024-12-10 | 11.49 | 12.71 | 11.36 | 12.19 | +9.23% | 985,319 | 1,180,357,812 |
| 2024-12-09 | 11.41 | 11.45 | 10.97 | 11.16 | -2.7% | 302,264 | 338,067,945 |
| 2024-12-06 | 11.44 | 11.65 | 11.26 | 11.47 | +0.26% | 305,028 | 348,851,767 |
| 2024-12-05 | 11.06 | 11.52 | 11 | 11.44 | +2.51% | 277,432 | 314,831,996 |
| 2024-12-04 | 11.66 | 11.68 | 11.06 | 11.16 | -2.02% | 331,832 | 376,078,601 |
| 2024-12-03 | 11.57 | 11.63 | 11.2 | 11.39 | -1.56% | 311,491 | 354,718,652 |
| 2024-12-02 | 11.38 | 11.66 | 11.33 | 11.57 | +1.58% | 350,135 | 402,351,539 |
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：