股票概览
10.76
-10.18%
-1.22
11.98
开盘价
12.16
最高价
10.57
最低价
1,246,105
成交量
数据更新至: 2024-12-31
技术指标
11.46
MA5 (5日均线)
10.84
MA10 (10日均线)
10.28
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 | 11.98 | 12.16 | 10.57 | 10.76 | -10.18% | 1,246,105 | 1,398,372,639 |
| 2024-12-30 | 12.12 | 12.99 | 11.72 | 11.98 | -0.58% | 1,518,776 | 1,878,192,219 |
| 2024-12-27 | 13 | 13.45 | 11.9 | 12.05 | -1.87% | 2,040,196 | 2,567,201,441 |
| 2024-12-26 | 10.14 | 12.28 | 10.01 | 12.28 | +20.04% | 1,261,332 | 1,490,988,799 |
| 2024-12-25 | 10.54 | 10.76 | 9.81 | 10.23 | -4.21% | 690,137 | 707,453,507 |
| 2024-12-24 | 10.19 | 10.68 | 9.68 | 10.68 | +7.12% | 997,635 | 1,026,965,718 |
| 2024-12-23 | 10.56 | 10.89 | 9.96 | 9.97 | -5.94% | 769,553 | 800,436,504 |
| 2024-12-20 | 10.16 | 11 | 10.01 | 10.6 | +2.22% | 1,097,549 | 1,151,903,564 |
| 2024-12-19 | 9.35 | 10.5 | 9.32 | 10.37 | +9.04% | 895,624 | 911,583,147 |
| 2024-12-18 | 9.36 | 9.68 | 9.03 | 9.51 | +1.28% | 307,844 | 289,274,309 |
| 2024-12-17 | 10.23 | 10.23 | 9.34 | 9.39 | -9.54% | 559,758 | 542,002,611 |
| 2024-12-16 | 9.88 | 10.52 | 9.79 | 10.38 | +4.95% | 773,928 | 789,991,417 |
| 2024-12-13 | 9.8 | 10.05 | 9.61 | 9.89 | +0.41% | 385,753 | 379,134,407 |
| 2024-12-12 | 9.9 | 10.09 | 9.75 | 9.85 | -0.51% | 307,722 | 304,749,091 |
| 2024-12-11 | 9.71 | 9.91 | 9.64 | 9.9 | +1.96% | 333,790 | 327,225,873 |
| 2024-12-10 | 9.65 | 9.81 | 9.51 | 9.71 | +3.41% | 359,443 | 348,130,599 |
| 2024-12-09 | 9.65 | 9.65 | 9.27 | 9.39 | -2.39% | 208,821 | 196,892,038 |
| 2024-12-06 | 9.65 | 9.75 | 9.47 | 9.62 | +0.1% | 258,531 | 248,340,570 |
| 2024-12-05 | 9.33 | 9.72 | 9.31 | 9.61 | +2.67% | 254,838 | 243,359,447 |
| 2024-12-04 | 9.49 | 9.77 | 9.3 | 9.36 | -1.37% | 327,902 | 313,295,266 |
| 2024-12-03 | 9.46 | 9.58 | 9.28 | 9.49 | +1.06% | 258,316 | 243,868,469 |
| 2024-12-02 | 9.12 | 9.44 | 9.1 | 9.39 | +2.74% | 238,138 | 221,544,266 |
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：