股票概览
10.61
-0.19%
-0.02
10.69
开盘价
11.01
最高价
10.56
最低价
61,701
成交量
数据更新至: 2024-12-31
技术指标
10.72
MA5 (5日均线)
11.44
MA10 (10日均线)
12.19
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 | 10.69 | 11.01 | 10.56 | 10.61 | -0.19% | 61,701 | 66,413,329 |
| 2024-12-30 | 10.78 | 10.86 | 10.3 | 10.63 | -1.85% | 35,588 | 37,664,124 |
| 2024-12-27 | 10.78 | 11.04 | 10.66 | 10.83 | +1.03% | 27,734 | 30,264,489 |
| 2024-12-26 | 10.71 | 11 | 10.66 | 10.72 | -0.65% | 34,472 | 37,334,274 |
| 2024-12-25 | 11.43 | 11.43 | 10.68 | 10.79 | -5.6% | 58,579 | 63,633,374 |
| 2024-12-24 | 11.8 | 11.9 | 11.31 | 11.43 | -0.26% | 42,710 | 49,328,113 |
| 2024-12-23 | 12.59 | 12.62 | 11.38 | 11.46 | -9.34% | 71,677 | 84,869,667 |
| 2024-12-20 | 12.68 | 13.06 | 12.57 | 12.64 | -0.32% | 36,126 | 46,145,255 |
| 2024-12-19 | 12.42 | 12.74 | 12.33 | 12.68 | +0.88% | 31,839 | 39,988,972 |
| 2024-12-18 | 12.64 | 12.82 | 12.23 | 12.57 | -0.32% | 41,105 | 51,602,999 |
| 2024-12-17 | 13.3 | 13.3 | 12.55 | 12.61 | -5.4% | 62,143 | 79,876,077 |
| 2024-12-16 | 13.33 | 13.92 | 13.24 | 13.33 | -0.45% | 68,314 | 92,427,520 |
| 2024-12-13 | 13.37 | 13.56 | 13.12 | 13.39 | 0% | 58,975 | 78,760,668 |
| 2024-12-12 | 13.3 | 13.64 | 13.01 | 13.39 | +1.06% | 74,985 | 100,283,061 |
| 2024-12-11 | 12.9 | 13.33 | 12.77 | 13.25 | +3.43% | 73,993 | 97,450,206 |
| 2024-12-10 | 13.1 | 13.25 | 12.76 | 12.81 | +0.31% | 49,815 | 64,442,517 |
| 2024-12-09 | 12.79 | 12.93 | 12.58 | 12.77 | -0.23% | 51,550 | 65,653,596 |
| 2024-12-06 | 12.77 | 12.99 | 12.62 | 12.8 | +1.43% | 79,928 | 102,354,758 |
| 2024-12-05 | 12.5 | 12.85 | 12.37 | 12.62 | +1.69% | 43,418 | 54,601,458 |
| 2024-12-04 | 12.79 | 12.79 | 12.3 | 12.41 | -3.05% | 41,984 | 52,627,454 |
| 2024-12-03 | 12.7 | 12.81 | 12.46 | 12.8 | +1.11% | 38,828 | 49,268,544 |
| 2024-12-02 | 12.37 | 12.68 | 12.32 | 12.66 | +2.1% | 38,824 | 48,634,243 |
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：