股票概览
10.52
-3.4%
-0.37
10.88
开盘价
11
最高价
10.5
最低价
46,725
成交量
数据更新至: 2024-12-31
技术指标
10.78
MA5 (5日均线)
11.03
MA10 (10日均线)
11.56
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 | 10.88 | 11 | 10.5 | 10.52 | -3.4% | 46,725 | 49,960,732 |
| 2024-12-30 | 10.92 | 10.99 | 10.53 | 10.89 | -0.55% | 43,823 | 47,401,225 |
| 2024-12-27 | 10.9 | 11.11 | 10.82 | 10.95 | +0.55% | 46,674 | 51,349,406 |
| 2024-12-26 | 10.67 | 10.96 | 10.58 | 10.89 | +2.06% | 40,141 | 43,622,183 |
| 2024-12-25 | 10.91 | 10.97 | 10.41 | 10.67 | -2.47% | 60,797 | 64,535,851 |
| 2024-12-24 | 10.94 | 11.11 | 10.68 | 10.94 | +0.37% | 55,099 | 60,079,542 |
| 2024-12-23 | 11.59 | 11.79 | 10.82 | 10.9 | -6.44% | 70,395 | 78,699,068 |
| 2024-12-20 | 11.47 | 11.78 | 11.4 | 11.65 | +1.57% | 48,200 | 55,990,033 |
| 2024-12-19 | 11.2 | 11.52 | 11.11 | 11.47 | +0.53% | 55,062 | 62,350,509 |
| 2024-12-18 | 11.31 | 11.58 | 10.92 | 11.41 | +0.53% | 64,616 | 72,906,736 |
| 2024-12-17 | 11.99 | 12.04 | 11.3 | 11.35 | -5.65% | 81,490 | 94,196,709 |
| 2024-12-16 | 12.02 | 12.19 | 11.92 | 12.03 | -0.33% | 66,489 | 79,995,846 |
| 2024-12-13 | 12.3 | 12.42 | 12.01 | 12.07 | -2.58% | 85,277 | 104,076,109 |
| 2024-12-12 | 12.49 | 12.58 | 12.26 | 12.39 | -0.64% | 81,868 | 101,454,981 |
| 2024-12-11 | 12.38 | 12.66 | 12.26 | 12.47 | +0.65% | 115,328 | 143,216,597 |
| 2024-12-10 | 12.4 | 12.88 | 12.2 | 12.39 | +2.4% | 163,269 | 203,651,289 |
| 2024-12-09 | 12.07 | 12.3 | 12 | 12.1 | -0.49% | 88,349 | 107,229,978 |
| 2024-12-06 | 12 | 12.25 | 11.89 | 12.16 | +2.01% | 105,609 | 127,546,915 |
| 2024-12-05 | 11.87 | 12.05 | 11.83 | 11.92 | -0.42% | 93,605 | 111,731,721 |
| 2024-12-04 | 12.12 | 12.42 | 11.87 | 11.97 | -2.6% | 103,957 | 124,738,937 |
| 2024-12-03 | 11.92 | 12.48 | 11.87 | 12.29 | +2.85% | 166,563 | 203,112,576 |
| 2024-12-02 | 11.83 | 12.09 | 11.83 | 11.95 | +1.96% | 134,193 | 160,436,202 |
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：