股票概览
9.77
-4.12%
-0.42
10.28
开盘价
10.32
最高价
9.74
最低价
325,557
成交量
数据更新至: 2024-12-31
技术指标
10.47
MA5 (5日均线)
11.21
MA10 (10日均线)
11.88
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 | 10.28 | 10.32 | 9.74 | 9.77 | -4.12% | 325,557 | 323,926,756 |
| 2024-12-30 | 10.43 | 10.58 | 10.11 | 10.19 | -2.39% | 245,715 | 252,151,330 |
| 2024-12-27 | 10.41 | 10.68 | 10.22 | 10.44 | +0.1% | 291,717 | 306,743,606 |
| 2024-12-26 | 11.3 | 11.43 | 9.91 | 10.43 | -9.3% | 559,149 | 595,465,189 |
| 2024-12-25 | 11.95 | 12.14 | 11.48 | 11.5 | -3.2% | 242,965 | 284,032,198 |
| 2024-12-24 | 11.68 | 12.2 | 11.68 | 11.88 | +1.8% | 223,203 | 265,480,135 |
| 2024-12-23 | 12.18 | 12.25 | 11.66 | 11.67 | -5.51% | 317,508 | 378,628,136 |
| 2024-12-20 | 11.9 | 12.52 | 11.86 | 12.35 | +2.83% | 409,691 | 498,301,055 |
| 2024-12-19 | 11.6 | 12.48 | 11.49 | 12.01 | +1.44% | 406,103 | 491,579,966 |
| 2024-12-18 | 11.8 | 11.94 | 11.4 | 11.84 | +0.17% | 269,480 | 316,186,404 |
| 2024-12-17 | 12.45 | 12.55 | 11.77 | 11.82 | -5.06% | 407,009 | 488,642,434 |
| 2024-12-16 | 13.05 | 13.24 | 12.36 | 12.45 | -6.11% | 517,225 | 657,837,468 |
| 2024-12-13 | 13.78 | 13.82 | 13.1 | 13.26 | -4.4% | 739,904 | 985,356,868 |
| 2024-12-12 | 12.55 | 14.85 | 12.55 | 13.87 | +9.9% | 1,219,875 | 1,684,858,885 |
| 2024-12-11 | 12.38 | 13 | 12.2 | 12.62 | +1.53% | 438,059 | 555,154,590 |
| 2024-12-10 | 12.56 | 12.86 | 12.34 | 12.43 | +2.05% | 530,793 | 668,699,312 |
| 2024-12-09 | 12.62 | 12.87 | 12.13 | 12.18 | -2.01% | 319,723 | 396,707,910 |
| 2024-12-06 | 12.27 | 12.6 | 12.05 | 12.43 | +0.4% | 390,480 | 481,619,807 |
| 2024-12-05 | 12.02 | 12.39 | 11.8 | 12.38 | +3% | 333,895 | 405,857,365 |
| 2024-12-04 | 12.46 | 12.5 | 11.96 | 12.02 | -4.38% | 397,256 | 484,137,865 |
| 2024-12-03 | 12.96 | 12.96 | 12.44 | 12.57 | -2.56% | 372,758 | 470,952,474 |
| 2024-12-02 | 12.37 | 13 | 12.28 | 12.9 | +4.28% | 521,913 | 668,654,344 |
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：