股票概览
9.87
-3.24%
-0.33
10.18
开盘价
10.33
最高价
9.8
最低价
73,225
成交量
数据更新至: 2024-12-31
技术指标
10.26
MA5 (5日均线)
10.73
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 | 10.18 | 10.33 | 9.8 | 9.87 | -3.24% | 73,225 | 73,183,363 |
| 2024-12-30 | 10.35 | 10.44 | 10.02 | 10.2 | -2.49% | 80,728 | 82,246,908 |
| 2024-12-27 | 10.49 | 10.75 | 10.36 | 10.46 | -1.13% | 93,372 | 98,558,046 |
| 2024-12-26 | 10.3 | 10.65 | 9.85 | 10.58 | +3.62% | 197,424 | 201,903,952 |
| 2024-12-25 | 10.35 | 10.58 | 9.8 | 10.21 | -2.11% | 113,691 | 114,560,630 |
| 2024-12-24 | 10.46 | 10.62 | 10.22 | 10.43 | +0.1% | 98,786 | 102,913,291 |
| 2024-12-23 | 11.55 | 11.66 | 10.39 | 10.42 | -11.54% | 204,083 | 222,847,717 |
| 2024-12-20 | 11.52 | 11.92 | 11.33 | 11.78 | +2.43% | 177,706 | 206,026,206 |
| 2024-12-19 | 11.4 | 12.01 | 11.4 | 11.5 | -2.95% | 140,075 | 162,120,266 |
| 2024-12-18 | 11.72 | 12.12 | 11.2 | 11.85 | +1.28% | 219,564 | 258,168,701 |
| 2024-12-17 | 12.45 | 12.9 | 11.5 | 11.7 | -11.96% | 367,801 | 451,013,664 |
| 2024-12-16 | 12.27 | 14.4 | 11.27 | 13.29 | +10.75% | 552,901 | 702,499,119 |
| 2024-12-13 | 11.5 | 12.47 | 11.45 | 12 | +3% | 330,150 | 399,031,268 |
| 2024-12-12 | 11.33 | 11.68 | 11.09 | 11.65 | +2.92% | 276,612 | 316,274,059 |
| 2024-12-11 | 11.06 | 11.44 | 10.88 | 11.32 | +3% | 210,093 | 235,664,629 |
| 2024-12-10 | 10.96 | 11.68 | 10.78 | 10.99 | +3.29% | 274,491 | 307,590,886 |
| 2024-12-09 | 10.81 | 10.98 | 10.46 | 10.64 | -1.21% | 118,707 | 126,852,732 |
| 2024-12-06 | 10.69 | 10.93 | 10.35 | 10.77 | +1.22% | 149,107 | 159,348,984 |
| 2024-12-05 | 10.37 | 10.87 | 10.37 | 10.64 | +1.92% | 120,799 | 129,078,645 |
| 2024-12-04 | 11.05 | 11.05 | 10.33 | 10.44 | -7.2% | 173,638 | 184,962,022 |
| 2024-12-03 | 10.98 | 11.41 | 10.72 | 11.25 | +0.81% | 252,631 | 277,867,017 |
| 2024-12-02 | 10.42 | 11.2 | 10.42 | 11.16 | +6.08% | 296,022 | 322,311,118 |
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：