股票概览
10.17
-4.86%
-0.52
10.7
开盘价
10.97
最高价
10.17
最低价
87,983
成交量
数据更新至: 2024-12-31
技术指标
10.76
MA5 (5日均线)
10.91
MA10 (10日均线)
11.27
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 | 10.7 | 10.97 | 10.17 | 10.17 | -4.86% | 87,983 | 92,097,033 |
| 2024-12-30 | 11.3 | 11.3 | 10.64 | 10.69 | -5.15% | 87,754 | 95,261,690 |
| 2024-12-27 | 10.86 | 11.42 | 10.78 | 11.27 | +3.78% | 87,770 | 98,620,509 |
| 2024-12-26 | 10.78 | 10.97 | 10.7 | 10.86 | +0.65% | 39,323 | 42,751,917 |
| 2024-12-25 | 11.07 | 11.13 | 10.5 | 10.79 | -2.35% | 67,022 | 71,849,378 |
| 2024-12-24 | 11 | 11.46 | 10.86 | 11.05 | +2.5% | 96,216 | 107,416,053 |
| 2024-12-23 | 11.22 | 11.28 | 10.71 | 10.78 | -4.35% | 74,157 | 81,065,126 |
| 2024-12-20 | 11.39 | 11.41 | 11.18 | 11.27 | -0.88% | 63,018 | 71,077,395 |
| 2024-12-19 | 10.65 | 11.63 | 10.6 | 11.37 | +5.08% | 114,309 | 127,199,685 |
| 2024-12-18 | 10.81 | 11.03 | 10.5 | 10.82 | +0.93% | 96,692 | 104,764,251 |
| 2024-12-17 | 11.8 | 11.92 | 10.71 | 10.72 | -9.46% | 172,955 | 192,465,834 |
| 2024-12-16 | 12.29 | 12.5 | 11.72 | 11.84 | -3.19% | 139,053 | 168,236,601 |
| 2024-12-13 | 12.07 | 12.5 | 11.87 | 12.23 | +0.66% | 178,405 | 217,535,818 |
| 2024-12-12 | 11.56 | 12.45 | 11.55 | 12.15 | +5.1% | 216,908 | 261,750,670 |
| 2024-12-11 | 11.53 | 11.73 | 11.33 | 11.56 | -0.17% | 112,131 | 128,798,082 |
| 2024-12-10 | 11.88 | 11.99 | 11.5 | 11.58 | +0.7% | 120,742 | 141,545,165 |
| 2024-12-09 | 11.6 | 11.74 | 11.33 | 11.5 | -1.37% | 65,860 | 75,869,928 |
| 2024-12-06 | 11.62 | 11.69 | 11.41 | 11.66 | +0.43% | 64,925 | 75,219,588 |
| 2024-12-05 | 11.33 | 11.61 | 11.25 | 11.61 | +2.02% | 60,826 | 69,966,004 |
| 2024-12-04 | 11.57 | 11.68 | 11.29 | 11.38 | -2.82% | 78,884 | 90,393,676 |
| 2024-12-03 | 11.48 | 11.74 | 11.31 | 11.71 | +1.65% | 90,301 | 104,222,940 |
| 2024-12-02 | 11.42 | 11.55 | 11.23 | 11.52 | +2.4% | 79,774 | 91,303,273 |
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：