股票概览
10.15
-6.71%
-0.73
10.77
开盘价
10.86
最高价
10.11
最低价
334,742
成交量
数据更新至: 2024-12-31
技术指标
10.70
MA5 (5日均线)
10.63
MA10 (10日均线)
11.04
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 | 10.77 | 10.86 | 10.11 | 10.15 | -6.71% | 334,742 | 350,025,537 |
| 2024-12-30 | 10.86 | 11.05 | 10.7 | 10.88 | +0.93% | 304,359 | 331,960,032 |
| 2024-12-27 | 10.9 | 11.08 | 10.73 | 10.78 | -0.09% | 349,910 | 382,286,426 |
| 2024-12-26 | 10.9 | 11.07 | 10.75 | 10.79 | -1.1% | 437,827 | 476,479,962 |
| 2024-12-25 | 10.41 | 11.3 | 10.19 | 10.91 | +3.9% | 732,607 | 788,459,434 |
| 2024-12-24 | 10.61 | 10.87 | 10.34 | 10.5 | +0.96% | 321,020 | 340,788,525 |
| 2024-12-23 | 10.7 | 10.81 | 10.34 | 10.4 | -2.8% | 247,878 | 261,210,933 |
| 2024-12-20 | 10.6 | 10.9 | 10.57 | 10.7 | +0.85% | 282,562 | 304,146,823 |
| 2024-12-19 | 10.3 | 10.68 | 10.22 | 10.61 | +0.19% | 222,953 | 234,879,013 |
| 2024-12-18 | 10.5 | 10.75 | 10.43 | 10.59 | -0.09% | 238,359 | 253,035,044 |
| 2024-12-17 | 11.01 | 11.1 | 10.55 | 10.6 | -4.68% | 405,336 | 435,616,390 |
| 2024-12-16 | 11.36 | 11.67 | 11.06 | 11.12 | -3.05% | 431,772 | 490,396,565 |
| 2024-12-13 | 11.8 | 11.93 | 11.45 | 11.47 | -4.18% | 526,307 | 610,835,629 |
| 2024-12-12 | 12.03 | 12.03 | 11.6 | 11.97 | -0.75% | 534,920 | 634,386,984 |
| 2024-12-11 | 11.81 | 12.09 | 11.7 | 12.06 | +1.26% | 555,933 | 665,542,828 |
| 2024-12-10 | 11.66 | 12.18 | 11.5 | 11.91 | +6.43% | 979,132 | 1,162,983,038 |
| 2024-12-09 | 11.39 | 11.47 | 11.11 | 11.19 | -2.44% | 274,641 | 308,849,259 |
| 2024-12-06 | 11.58 | 11.65 | 11.25 | 11.47 | +0.44% | 332,422 | 380,840,935 |
| 2024-12-05 | 11.11 | 11.49 | 11.11 | 11.42 | +1.96% | 277,627 | 315,124,468 |
| 2024-12-04 | 11.45 | 11.52 | 11.16 | 11.2 | -3.36% | 319,948 | 361,843,765 |
| 2024-12-03 | 11.68 | 11.8 | 11.31 | 11.59 | -0.86% | 437,281 | 504,723,074 |
| 2024-12-02 | 11.45 | 11.88 | 11.4 | 11.69 | +1.74% | 438,317 | 512,606,257 |
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：