股票概览
10.24
-3.58%
-0.38
10.66
开盘价
10.73
最高价
10.24
最低价
87,678
成交量
数据更新至: 2024-12-31
技术指标
10.68
MA5 (5日均线)
11.04
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 | 10.66 | 10.73 | 10.24 | 10.24 | -3.58% | 87,678 | 91,362,139 |
| 2024-12-30 | 10.83 | 10.95 | 10.4 | 10.62 | -2.48% | 97,052 | 103,462,460 |
| 2024-12-27 | 10.81 | 11.21 | 10.78 | 10.89 | 0% | 103,212 | 113,634,269 |
| 2024-12-26 | 10.76 | 11.25 | 10.7 | 10.89 | +1.11% | 97,369 | 106,845,773 |
| 2024-12-25 | 10.93 | 11.25 | 10.5 | 10.77 | -2.27% | 114,233 | 123,465,502 |
| 2024-12-24 | 11.3 | 11.34 | 10.8 | 11.02 | -1.78% | 145,797 | 160,717,373 |
| 2024-12-23 | 11.97 | 12.09 | 11.18 | 11.22 | -7.12% | 184,151 | 213,502,776 |
| 2024-12-20 | 11.4 | 12.57 | 11.3 | 12.08 | +5.41% | 271,663 | 326,937,706 |
| 2024-12-19 | 11.05 | 11.58 | 10.98 | 11.46 | +1.96% | 120,918 | 136,974,173 |
| 2024-12-18 | 11.21 | 11.5 | 10.96 | 11.24 | +0.72% | 107,332 | 121,112,411 |
| 2024-12-17 | 11.83 | 11.84 | 11.13 | 11.16 | -5.42% | 149,490 | 170,790,903 |
| 2024-12-16 | 12.18 | 12.34 | 11.72 | 11.8 | -3.99% | 152,841 | 183,516,255 |
| 2024-12-13 | 12.7 | 12.93 | 12.23 | 12.29 | -3.91% | 211,647 | 262,733,773 |
| 2024-12-12 | 12.26 | 13.02 | 12.25 | 12.79 | +3.06% | 281,063 | 357,144,052 |
| 2024-12-11 | 12.18 | 12.48 | 12.13 | 12.41 | +1.55% | 133,888 | 164,963,953 |
| 2024-12-10 | 12.35 | 12.66 | 12.2 | 12.22 | +1.83% | 190,346 | 236,086,394 |
| 2024-12-09 | 12.3 | 12.4 | 11.79 | 12 | -3.61% | 166,073 | 199,664,537 |
| 2024-12-06 | 12.13 | 12.46 | 11.92 | 12.45 | +2.3% | 184,816 | 227,086,891 |
| 2024-12-05 | 11.78 | 12.22 | 11.78 | 12.17 | +2.27% | 114,108 | 137,808,758 |
| 2024-12-04 | 12.25 | 12.33 | 11.8 | 11.9 | -3.95% | 159,314 | 192,035,695 |
| 2024-12-03 | 12.25 | 12.61 | 12.2 | 12.39 | +0.81% | 148,759 | 184,252,166 |
| 2024-12-02 | 12.26 | 12.4 | 12.16 | 12.29 | +0.08% | 160,386 | 196,791,423 |
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：