股票概览
10.25
-3.76%
-0.4
10.65
开盘价
10.73
最高价
10.22
最低价
64,191
成交量
数据更新至: 2024-12-31
技术指标
10.59
MA5 (5日均线)
10.65
MA10 (10日均线)
11.00
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 | 10.65 | 10.73 | 10.22 | 10.25 | -3.76% | 64,191 | 66,836,139 |
| 2024-12-30 | 10.7 | 10.77 | 10.41 | 10.65 | -1.39% | 57,439 | 60,951,155 |
| 2024-12-27 | 10.81 | 10.95 | 10.63 | 10.8 | -1.55% | 136,292 | 146,965,001 |
| 2024-12-26 | 10.25 | 11.33 | 10.25 | 10.97 | +6.5% | 196,324 | 216,362,339 |
| 2024-12-25 | 10.43 | 10.46 | 10.15 | 10.3 | -1.15% | 39,169 | 40,211,102 |
| 2024-12-24 | 10.4 | 10.57 | 10.27 | 10.42 | +0.97% | 40,868 | 42,488,675 |
| 2024-12-23 | 10.8 | 10.81 | 10.31 | 10.32 | -4.27% | 55,941 | 58,780,515 |
| 2024-12-20 | 10.9 | 10.97 | 10.69 | 10.78 | -1.28% | 53,315 | 57,718,965 |
| 2024-12-19 | 10.98 | 10.98 | 10.68 | 10.92 | -1.53% | 52,105 | 56,356,046 |
| 2024-12-18 | 10.98 | 11.19 | 10.88 | 11.09 | +2.02% | 51,173 | 56,583,714 |
| 2024-12-17 | 11.17 | 11.29 | 10.86 | 10.87 | -3.38% | 74,183 | 81,662,757 |
| 2024-12-16 | 11.38 | 11.52 | 11.18 | 11.25 | -1.32% | 76,956 | 87,066,387 |
| 2024-12-13 | 11.49 | 11.6 | 11.38 | 11.4 | -1.38% | 71,105 | 81,531,034 |
| 2024-12-12 | 11.48 | 11.65 | 11.37 | 11.56 | +0.26% | 88,424 | 101,725,527 |
| 2024-12-11 | 11.43 | 11.56 | 11.32 | 11.53 | +0.26% | 103,261 | 118,350,890 |
| 2024-12-10 | 11.66 | 12.04 | 11.43 | 11.5 | -1.37% | 200,618 | 234,388,519 |
| 2024-12-09 | 11.29 | 12.23 | 11.1 | 11.66 | +3.64% | 195,666 | 227,688,565 |
| 2024-12-06 | 11.29 | 11.45 | 11.08 | 11.25 | -1.32% | 130,313 | 146,750,226 |
| 2024-12-05 | 11.18 | 11.46 | 11.02 | 11.4 | +2.15% | 155,143 | 174,542,453 |
| 2024-12-04 | 10.98 | 11.43 | 10.79 | 11.16 | +2.67% | 186,069 | 207,428,879 |
| 2024-12-03 | 10.81 | 10.91 | 10.7 | 10.87 | +0.65% | 66,236 | 71,756,245 |
| 2024-12-02 | 10.56 | 10.8 | 10.56 | 10.8 | +1.98% | 73,260 | 78,596,113 |
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：