股票概览
10.21
-2.3%
-0.24
10.56
开盘价
10.56
最高价
10.21
最低价
56,510
成交量
数据更新至: 2024-12-31
技术指标
10.39
MA5 (5日均线)
10.23
MA10 (10日均线)
10.42
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 | 10.56 | 10.56 | 10.21 | 10.21 | -2.3% | 56,510 | 58,573,053 |
| 2024-12-30 | 10.72 | 11.11 | 10.4 | 10.45 | -3.06% | 78,779 | 84,226,049 |
| 2024-12-27 | 10.62 | 10.98 | 10.56 | 10.78 | +1.51% | 115,817 | 124,908,316 |
| 2024-12-26 | 9.86 | 10.8 | 9.86 | 10.62 | +7.27% | 139,521 | 146,543,769 |
| 2024-12-25 | 10 | 10.06 | 9.88 | 9.9 | -1.49% | 37,185 | 36,961,969 |
| 2024-12-24 | 10.03 | 10.14 | 9.9 | 10.05 | +0.7% | 49,964 | 49,938,395 |
| 2024-12-23 | 10.15 | 10.24 | 9.95 | 9.98 | -1.87% | 47,134 | 47,389,254 |
| 2024-12-20 | 10.08 | 10.29 | 10.05 | 10.17 | +0.89% | 35,873 | 36,566,505 |
| 2024-12-19 | 9.95 | 10.12 | 9.88 | 10.08 | +0.4% | 33,596 | 33,711,886 |
| 2024-12-18 | 10.07 | 10.12 | 9.83 | 10.04 | +0.4% | 39,604 | 39,622,468 |
| 2024-12-17 | 10.42 | 10.43 | 9.96 | 10 | -3.94% | 77,244 | 78,478,139 |
| 2024-12-16 | 10.49 | 10.67 | 10.37 | 10.41 | -0.95% | 54,204 | 56,846,764 |
| 2024-12-13 | 10.83 | 10.88 | 10.51 | 10.51 | -3.49% | 80,024 | 85,154,912 |
| 2024-12-12 | 10.81 | 10.9 | 10.75 | 10.89 | +0.74% | 63,284 | 68,522,595 |
| 2024-12-11 | 10.8 | 10.85 | 10.75 | 10.81 | +0.09% | 64,191 | 69,326,534 |
| 2024-12-10 | 11.07 | 11.22 | 10.75 | 10.8 | -0.37% | 83,382 | 90,839,173 |
| 2024-12-09 | 10.69 | 10.9 | 10.5 | 10.84 | +1.78% | 82,209 | 88,393,263 |
| 2024-12-06 | 10.61 | 10.7 | 10.44 | 10.65 | +0.09% | 65,078 | 68,811,261 |
| 2024-12-05 | 10.6 | 10.72 | 10.58 | 10.64 | -0.09% | 53,484 | 56,952,091 |
| 2024-12-04 | 10.95 | 10.95 | 10.59 | 10.65 | -3.36% | 83,279 | 89,626,110 |
| 2024-12-03 | 10.73 | 11.18 | 10.7 | 11.02 | +2.7% | 117,018 | 128,705,780 |
| 2024-12-02 | 10.57 | 10.76 | 10.48 | 10.73 | +1.71% | 71,441 | 76,035,429 |
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：