股票概览
10.14
+2.22%
+0.22
10
开盘价
10.86
最高价
9.9
最低价
92,093
成交量
数据更新至: 2024-12-31
技术指标
9.78
MA5 (5日均线)
9.85
MA10 (10日均线)
10.05
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 | 10.86 | 9.9 | 10.14 | +2.22% | 92,093 | 94,945,566 |
| 2024-12-30 | 10.1 | 10.29 | 9.83 | 9.92 | -1.1% | 67,008 | 66,911,961 |
| 2024-12-27 | 9.45 | 10.24 | 9.38 | 10.03 | +6.48% | 103,905 | 103,122,647 |
| 2024-12-26 | 9.37 | 9.51 | 9.35 | 9.42 | +0.53% | 26,410 | 24,966,505 |
| 2024-12-25 | 9.6 | 9.62 | 9.26 | 9.37 | -2.6% | 36,972 | 34,679,676 |
| 2024-12-24 | 9.61 | 9.74 | 9.45 | 9.62 | -0.52% | 44,207 | 42,386,020 |
| 2024-12-23 | 10.19 | 10.25 | 9.65 | 9.67 | -5.1% | 66,059 | 65,309,819 |
| 2024-12-20 | 9.97 | 10.38 | 9.97 | 10.19 | +2.31% | 54,822 | 55,895,506 |
| 2024-12-19 | 10.07 | 10.16 | 9.84 | 9.96 | -1.78% | 50,064 | 49,868,972 |
| 2024-12-18 | 10.08 | 10.29 | 9.81 | 10.14 | +1.1% | 61,999 | 62,672,565 |
| 2024-12-17 | 10.54 | 10.6 | 9.99 | 10.03 | -5.91% | 98,408 | 100,382,710 |
| 2024-12-16 | 10.73 | 10.87 | 10.54 | 10.66 | -0.37% | 107,409 | 115,034,864 |
| 2024-12-13 | 11.1 | 11.3 | 10.64 | 10.7 | -4.46% | 174,005 | 188,783,825 |
| 2024-12-12 | 11.5 | 11.76 | 11.16 | 11.2 | +3.61% | 289,540 | 329,363,196 |
| 2024-12-11 | 10.81 | 10.81 | 10.81 | 10.81 | +9.97% | 25,678 | 27,758,275 |
| 2024-12-10 | 10.17 | 10.2 | 9.8 | 9.83 | -0.2% | 32,929 | 32,834,174 |
| 2024-12-09 | 9.86 | 10 | 9.74 | 9.85 | +0.31% | 37,302 | 36,693,901 |
| 2024-12-06 | 9.75 | 9.87 | 9.68 | 9.82 | +0.82% | 33,507 | 32,843,562 |
| 2024-12-05 | 9.84 | 9.94 | 9.67 | 9.74 | -1.32% | 49,476 | 48,198,460 |
| 2024-12-04 | 10.08 | 10.37 | 9.82 | 9.87 | -2.08% | 68,648 | 69,358,642 |
| 2024-12-03 | 9.95 | 10.13 | 9.85 | 10.08 | +1.51% | 53,190 | 53,360,018 |
| 2024-12-02 | 9.79 | 9.94 | 9.74 | 9.93 | +1.53% | 45,480 | 44,885,808 |
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：