股票概览
9.97
-4.04%
-0.42
10.5
开盘价
10.5
最高价
9.95
最低价
233,697
成交量
数据更新至: 2024-12-31
技术指标
10.32
MA5 (5日均线)
10.62
MA10 (10日均线)
11.53
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 | 10.5 | 10.5 | 9.95 | 9.97 | -4.04% | 233,697 | 237,452,682 |
| 2024-12-30 | 10.61 | 10.67 | 10.15 | 10.39 | -1.8% | 202,542 | 210,392,572 |
| 2024-12-27 | 10.44 | 10.83 | 10.44 | 10.58 | +1.44% | 297,630 | 317,345,177 |
| 2024-12-26 | 10.26 | 10.57 | 10.21 | 10.43 | +1.86% | 241,326 | 252,080,476 |
| 2024-12-25 | 10.63 | 10.73 | 10.08 | 10.24 | -4.57% | 331,767 | 340,968,463 |
| 2024-12-24 | 10.61 | 10.85 | 10.55 | 10.73 | +1.71% | 287,942 | 308,256,497 |
| 2024-12-23 | 11.12 | 11.28 | 10.5 | 10.55 | -6.47% | 450,313 | 485,727,793 |
| 2024-12-20 | 11.08 | 11.51 | 11 | 11.28 | +2.64% | 452,489 | 509,918,372 |
| 2024-12-19 | 10.81 | 11.1 | 10.78 | 10.99 | -0.63% | 322,809 | 353,922,345 |
| 2024-12-18 | 10.94 | 11.15 | 10.76 | 11.06 | 0% | 375,118 | 412,762,558 |
| 2024-12-17 | 11.57 | 11.61 | 10.98 | 11.06 | -4.82% | 502,649 | 564,800,686 |
| 2024-12-16 | 12.35 | 12.45 | 11.51 | 11.62 | -5.22% | 617,092 | 735,506,127 |
| 2024-12-13 | 12.61 | 12.69 | 12.23 | 12.26 | -4.37% | 559,224 | 696,669,858 |
| 2024-12-12 | 12.72 | 12.9 | 12.4 | 12.82 | -0.93% | 686,895 | 869,394,563 |
| 2024-12-11 | 13.07 | 13.08 | 12.49 | 12.94 | -1.9% | 928,396 | 1,188,581,009 |
| 2024-12-10 | 12.83 | 14 | 12.68 | 13.19 | +7.06% | 1,446,311 | 1,930,816,784 |
| 2024-12-09 | 12.5 | 12.85 | 12.19 | 12.32 | -0.96% | 728,541 | 909,773,652 |
| 2024-12-06 | 12.6 | 12.6 | 12.06 | 12.44 | -1.97% | 871,347 | 1,076,044,786 |
| 2024-12-05 | 12.61 | 13.25 | 12.51 | 12.69 | -2.23% | 1,058,215 | 1,355,642,418 |
| 2024-12-04 | 12.21 | 13.3 | 12 | 12.98 | +2.12% | 1,480,608 | 1,883,758,663 |
| 2024-12-03 | 12.08 | 12.96 | 11.79 | 12.71 | +5.13% | 1,445,181 | 1,802,482,251 |
| 2024-12-02 | 12.2 | 12.71 | 11.88 | 12.09 | +0.67% | 1,419,368 | 1,738,692,683 |
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：