股票概览
10.43
-3.34%
-0.36
10.8
开盘价
10.9
最高价
10.43
最低价
15,835
成交量
数据更新至: 2024-12-31
技术指标
10.75
MA5 (5日均线)
11.04
MA10 (10日均线)
11.39
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 | 10.8 | 10.9 | 10.43 | 10.43 | -3.34% | 15,835 | 16,750,274 |
| 2024-12-30 | 10.98 | 11.05 | 10.58 | 10.79 | -1.55% | 18,399 | 19,871,498 |
| 2024-12-27 | 10.88 | 11.15 | 10.83 | 10.96 | +0.74% | 13,304 | 14,675,181 |
| 2024-12-26 | 10.82 | 11.05 | 10.68 | 10.88 | +1.59% | 15,020 | 16,402,659 |
| 2024-12-25 | 11.12 | 11.15 | 10.58 | 10.71 | -3.34% | 20,202 | 21,705,786 |
| 2024-12-24 | 11.11 | 11.37 | 10.89 | 11.08 | +0.45% | 17,729 | 19,686,777 |
| 2024-12-23 | 11.72 | 11.78 | 10.98 | 11.03 | -6.13% | 33,742 | 38,026,850 |
| 2024-12-20 | 11.43 | 11.88 | 11.34 | 11.75 | +2.89% | 26,806 | 31,337,239 |
| 2024-12-19 | 11.28 | 11.53 | 11.11 | 11.42 | +0.35% | 20,290 | 23,032,745 |
| 2024-12-18 | 11.38 | 11.51 | 11.01 | 11.38 | +0.71% | 22,925 | 25,929,684 |
| 2024-12-17 | 11.75 | 11.79 | 11.22 | 11.3 | -4.32% | 29,879 | 34,249,648 |
| 2024-12-16 | 11.87 | 12.1 | 11.72 | 11.81 | -0.59% | 20,919 | 24,869,749 |
| 2024-12-13 | 12.11 | 12.24 | 11.85 | 11.88 | -2.54% | 33,573 | 40,288,595 |
| 2024-12-12 | 12.02 | 12.25 | 11.98 | 12.19 | +0.83% | 34,258 | 41,526,454 |
| 2024-12-11 | 11.81 | 12.16 | 11.73 | 12.09 | +2.37% | 41,405 | 49,452,393 |
| 2024-12-10 | 12 | 12.01 | 11.71 | 11.81 | +1.2% | 43,076 | 51,066,230 |
| 2024-12-09 | 11.69 | 11.7 | 11.45 | 11.67 | +0.52% | 34,377 | 39,898,155 |
| 2024-12-06 | 11.78 | 11.79 | 11.53 | 11.61 | -0.77% | 33,125 | 38,516,173 |
| 2024-12-05 | 11.24 | 11.88 | 11.16 | 11.7 | +4.09% | 64,762 | 75,223,190 |
| 2024-12-04 | 11.52 | 11.57 | 11.14 | 11.24 | -2.43% | 35,073 | 39,894,325 |
| 2024-12-03 | 11.5 | 11.61 | 11.41 | 11.52 | +0.09% | 28,829 | 33,174,516 |
| 2024-12-02 | 11.39 | 11.58 | 11.34 | 11.51 | +0.96% | 34,667 | 39,725,922 |
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：