股票概览
10.14
-1.93%
-0.2
10.31
开盘价
10.41
最高价
10.13
最低价
137,173
成交量
数据更新至: 2024-12-31
技术指标
10.37
MA5 (5日均线)
10.45
MA10 (10日均线)
10.59
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 | 10.31 | 10.41 | 10.13 | 10.14 | -1.93% | 137,173 | 140,743,918 |
| 2024-12-30 | 10.5 | 10.55 | 10.28 | 10.34 | -1.99% | 160,811 | 166,737,793 |
| 2024-12-27 | 10.42 | 10.62 | 10.37 | 10.55 | +1.15% | 163,740 | 172,770,745 |
| 2024-12-26 | 10.34 | 10.48 | 10.34 | 10.43 | +0.58% | 117,940 | 122,859,454 |
| 2024-12-25 | 10.4 | 10.4 | 10.22 | 10.37 | -0.38% | 129,767 | 133,715,540 |
| 2024-12-24 | 10.31 | 10.41 | 10.27 | 10.41 | +0.97% | 141,075 | 145,886,904 |
| 2024-12-23 | 10.5 | 10.54 | 10.29 | 10.31 | -2.09% | 200,719 | 208,763,418 |
| 2024-12-20 | 10.63 | 10.7 | 10.51 | 10.53 | -1.13% | 179,661 | 190,562,284 |
| 2024-12-19 | 10.6 | 10.7 | 10.51 | 10.65 | -0.84% | 190,978 | 202,674,068 |
| 2024-12-18 | 10.79 | 10.95 | 10.68 | 10.74 | -0.09% | 219,871 | 238,075,313 |
| 2024-12-17 | 11.14 | 11.14 | 10.73 | 10.75 | -3.5% | 307,731 | 333,410,083 |
| 2024-12-16 | 11.22 | 11.4 | 11 | 11.14 | 0% | 434,830 | 486,737,330 |
| 2024-12-13 | 11.15 | 11.44 | 11.05 | 11.14 | -0.45% | 544,667 | 609,793,907 |
| 2024-12-12 | 10.81 | 11.19 | 10.74 | 11.19 | +3.71% | 499,940 | 552,184,989 |
| 2024-12-11 | 10.55 | 10.81 | 10.52 | 10.79 | +2.27% | 301,949 | 323,766,914 |
| 2024-12-10 | 10.74 | 10.8 | 10.51 | 10.55 | +0.67% | 300,675 | 321,191,326 |
| 2024-12-09 | 10.53 | 10.62 | 10.44 | 10.48 | -0.66% | 134,175 | 141,130,681 |
| 2024-12-06 | 10.46 | 10.62 | 10.4 | 10.55 | +0.76% | 176,956 | 186,403,515 |
| 2024-12-05 | 10.32 | 10.47 | 10.32 | 10.47 | +1.16% | 118,104 | 122,919,973 |
| 2024-12-04 | 10.45 | 10.59 | 10.32 | 10.35 | -1.33% | 167,286 | 174,607,852 |
| 2024-12-03 | 10.58 | 10.61 | 10.45 | 10.49 | -0.85% | 176,536 | 185,594,195 |
| 2024-12-02 | 10.49 | 10.65 | 10.49 | 10.58 | +1.15% | 234,772 | 248,378,409 |
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：