股票概览
10
-2.82%
-0.29
10.29
开盘价
10.39
最高价
9.97
最低价
40,586
成交量
数据更新至: 2024-12-31
技术指标
10.17
MA5 (5日均线)
10.27
MA10 (10日均线)
10.53
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 | 10.29 | 10.39 | 9.97 | 10 | -2.82% | 40,586 | 41,105,633 |
| 2024-12-30 | 10.5 | 10.5 | 10.11 | 10.29 | -2.37% | 58,265 | 60,008,507 |
| 2024-12-27 | 10.16 | 10.73 | 10.08 | 10.54 | +4.67% | 73,785 | 76,880,446 |
| 2024-12-26 | 9.97 | 10.44 | 9.9 | 10.07 | +1.41% | 45,931 | 46,484,034 |
| 2024-12-25 | 10.13 | 10.19 | 9.79 | 9.93 | -2.36% | 36,807 | 36,620,482 |
| 2024-12-24 | 10.09 | 10.3 | 9.95 | 10.17 | +1.6% | 36,800 | 37,284,128 |
| 2024-12-23 | 10.65 | 10.67 | 10.01 | 10.01 | -6.01% | 57,360 | 58,774,352 |
| 2024-12-20 | 10.47 | 10.72 | 10.47 | 10.65 | +1.43% | 38,941 | 41,364,829 |
| 2024-12-19 | 10.35 | 10.64 | 10.32 | 10.5 | -0.28% | 51,761 | 54,064,606 |
| 2024-12-18 | 10.5 | 10.93 | 10.19 | 10.53 | -0.09% | 82,444 | 87,120,543 |
| 2024-12-17 | 11.27 | 11.28 | 10.4 | 10.54 | -5.81% | 111,236 | 119,569,206 |
| 2024-12-16 | 10.85 | 11.33 | 10.78 | 11.19 | +3.8% | 110,589 | 122,831,372 |
| 2024-12-13 | 11 | 11.05 | 10.77 | 10.78 | -2.53% | 43,207 | 46,986,319 |
| 2024-12-12 | 10.93 | 11.09 | 10.89 | 11.06 | +0.73% | 58,815 | 64,855,421 |
| 2024-12-11 | 10.73 | 10.98 | 10.62 | 10.98 | +2.52% | 60,730 | 65,626,340 |
| 2024-12-10 | 11.11 | 11.11 | 10.7 | 10.71 | -0.93% | 54,905 | 59,540,736 |
| 2024-12-09 | 10.59 | 10.83 | 10.59 | 10.81 | +1.79% | 57,249 | 61,534,854 |
| 2024-12-06 | 10.61 | 10.67 | 10.45 | 10.62 | +0.19% | 38,242 | 40,476,735 |
| 2024-12-05 | 10.58 | 10.64 | 10.49 | 10.6 | +0.66% | 26,964 | 28,552,966 |
| 2024-12-04 | 10.68 | 10.74 | 10.47 | 10.53 | -1.68% | 44,305 | 47,042,184 |
| 2024-12-03 | 10.69 | 10.77 | 10.6 | 10.71 | +0.19% | 41,278 | 44,119,730 |
| 2024-12-02 | 10.51 | 10.71 | 10.51 | 10.69 | +1.42% | 48,793 | 51,979,074 |
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：