股票概览
10.05
-1.76%
-0.18
10.29
开盘价
10.39
最高价
10.03
最低价
66,861
成交量
数据更新至: 2024-12-31
技术指标
10.39
MA5 (5日均线)
10.95
MA10 (10日均线)
12.19
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 | 10.03 | 10.05 | -1.76% | 66,861 | 68,240,861 |
| 2024-12-30 | 10.66 | 10.78 | 10.17 | 10.23 | -4.57% | 83,826 | 86,165,131 |
| 2024-12-27 | 10.58 | 10.92 | 10.44 | 10.72 | +1.8% | 72,046 | 77,433,320 |
| 2024-12-26 | 10.42 | 10.76 | 10.42 | 10.53 | +1.15% | 70,339 | 74,498,758 |
| 2024-12-25 | 11.12 | 11.17 | 10.12 | 10.41 | -3.97% | 104,466 | 109,099,881 |
| 2024-12-24 | 11.22 | 11.3 | 10.53 | 10.84 | -0.82% | 110,396 | 119,499,476 |
| 2024-12-23 | 11.93 | 12.04 | 10.87 | 10.93 | -9.14% | 159,550 | 180,974,576 |
| 2024-12-20 | 11.75 | 12.3 | 11.75 | 12.03 | +3.26% | 140,810 | 169,076,235 |
| 2024-12-19 | 11.87 | 11.99 | 11.51 | 11.65 | -4.12% | 121,396 | 142,160,180 |
| 2024-12-18 | 11.86 | 12.24 | 11.57 | 12.15 | +0.41% | 143,735 | 171,348,840 |
| 2024-12-17 | 13.36 | 13.4 | 11.99 | 12.1 | -13.01% | 232,629 | 290,080,287 |
| 2024-12-16 | 14.73 | 14.77 | 13.15 | 13.91 | -9.91% | 345,507 | 474,069,013 |
| 2024-12-13 | 14.57 | 15.69 | 14.27 | 15.44 | +8.2% | 306,961 | 462,868,834 |
| 2024-12-12 | 13.31 | 15.26 | 13.16 | 14.27 | +7.37% | 290,594 | 416,367,389 |
| 2024-12-11 | 13.67 | 13.67 | 13.15 | 13.29 | -5.88% | 220,341 | 295,151,809 |
| 2024-12-10 | 12.84 | 14.9 | 12.4 | 14.12 | +13.69% | 339,059 | 470,045,560 |
| 2024-12-09 | 12.79 | 13.48 | 12.42 | 12.42 | +0.98% | 204,945 | 261,061,220 |
| 2024-12-06 | 13.44 | 13.78 | 12.25 | 12.3 | -7.52% | 277,509 | 351,807,934 |
| 2024-12-05 | 13.04 | 14.35 | 12.93 | 13.3 | +1.99% | 434,195 | 590,753,143 |
| 2024-12-04 | 10.87 | 13.04 | 10.83 | 13.04 | +19.96% | 371,462 | 460,196,585 |
| 2024-12-03 | 10.75 | 10.93 | 10.52 | 10.87 | +1.4% | 111,468 | 119,963,459 |
| 2024-12-02 | 10.86 | 10.88 | 10.67 | 10.72 | -0.56% | 95,606 | 102,850,529 |
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：