股票概览
10.09
-5.35%
-0.57
10.78
开盘价
10.85
最高价
10
最低价
168,154
成交量
数据更新至: 2024-12-31
技术指标
10.69
MA5 (5日均线)
11.28
MA10 (10日均线)
11.98
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 | 10.78 | 10.85 | 10 | 10.09 | -5.35% | 168,154 | 173,785,428 |
| 2024-12-30 | 10.81 | 10.88 | 10.37 | 10.66 | -2.2% | 121,487 | 129,305,778 |
| 2024-12-27 | 10.9 | 11.26 | 10.78 | 10.9 | -0.09% | 125,897 | 138,894,888 |
| 2024-12-26 | 10.86 | 11.13 | 10.86 | 10.91 | 0% | 119,781 | 131,820,949 |
| 2024-12-25 | 11.19 | 11.24 | 10.6 | 10.91 | -3.45% | 173,435 | 188,698,235 |
| 2024-12-24 | 11.31 | 11.38 | 10.89 | 11.3 | +2.17% | 197,197 | 220,042,774 |
| 2024-12-23 | 12.4 | 12.49 | 11.04 | 11.06 | -12.57% | 365,930 | 420,341,841 |
| 2024-12-20 | 12.18 | 12.72 | 12.11 | 12.65 | +4.03% | 355,556 | 443,365,478 |
| 2024-12-19 | 11.75 | 12.25 | 11.47 | 12.16 | +0.33% | 257,000 | 304,537,304 |
| 2024-12-18 | 11.9 | 12.48 | 11.5 | 12.12 | +0.83% | 280,417 | 336,916,263 |
| 2024-12-17 | 13.13 | 13.15 | 11.88 | 12.02 | -8.45% | 381,452 | 466,333,997 |
| 2024-12-16 | 14.47 | 14.69 | 13.11 | 13.13 | -4.72% | 550,282 | 742,845,237 |
| 2024-12-13 | 12.81 | 14.3 | 12.66 | 13.78 | +5.67% | 741,874 | 1,007,463,273 |
| 2024-12-12 | 12.92 | 13.3 | 12.5 | 13.04 | +0.69% | 383,202 | 493,453,927 |
| 2024-12-11 | 12.9 | 13.15 | 12.66 | 12.95 | -1.15% | 395,740 | 508,017,144 |
| 2024-12-10 | 13 | 14.06 | 12.65 | 13.1 | +2.1% | 587,527 | 776,025,244 |
| 2024-12-09 | 12.61 | 13.18 | 12.5 | 12.83 | +1.99% | 447,338 | 573,167,502 |
| 2024-12-06 | 12.35 | 12.85 | 12.13 | 12.58 | +4.23% | 463,069 | 578,497,246 |
| 2024-12-05 | 11.45 | 12.18 | 11.45 | 12.07 | +6.34% | 330,308 | 394,915,779 |
| 2024-12-04 | 11.99 | 12.15 | 11.28 | 11.35 | -5.34% | 291,871 | 338,689,925 |
| 2024-12-03 | 12.12 | 12.19 | 11.72 | 11.99 | -1.72% | 249,023 | 298,604,199 |
| 2024-12-02 | 12.08 | 12.38 | 12.02 | 12.2 | +1.58% | 324,226 | 395,854,765 |
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：