股票概览
10.52
-0.38%
-0.04
10.56
开盘价
10.71
最高价
10.47
最低价
333,950
成交量
数据更新至: 2024-12-31
技术指标
10.47
MA5 (5日均线)
10.43
MA10 (10日均线)
10.25
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 | 10.56 | 10.71 | 10.47 | 10.52 | -0.38% | 333,950 | 353,426,566 |
| 2024-12-30 | 10.35 | 10.59 | 10.35 | 10.56 | +1.64% | 301,356 | 316,978,472 |
| 2024-12-27 | 10.41 | 10.53 | 10.35 | 10.39 | -0.29% | 239,531 | 249,803,107 |
| 2024-12-26 | 10.45 | 10.54 | 10.38 | 10.42 | -0.57% | 232,135 | 242,738,345 |
| 2024-12-25 | 10.35 | 10.58 | 10.31 | 10.48 | +1.35% | 322,719 | 338,123,960 |
| 2024-12-24 | 10.27 | 10.49 | 10.27 | 10.34 | +0.78% | 249,916 | 259,708,956 |
| 2024-12-23 | 10.39 | 10.42 | 10.23 | 10.26 | -1.06% | 245,470 | 253,088,820 |
| 2024-12-20 | 10.49 | 10.62 | 10.36 | 10.37 | -1.52% | 288,755 | 301,204,921 |
| 2024-12-19 | 10.37 | 10.59 | 10.28 | 10.53 | +1.45% | 385,921 | 404,810,251 |
| 2024-12-18 | 10.41 | 10.79 | 10.31 | 10.38 | +1.96% | 563,295 | 591,001,979 |
| 2024-12-17 | 10.02 | 10.24 | 9.97 | 10.18 | +1.6% | 354,170 | 359,558,347 |
| 2024-12-16 | 10 | 10.08 | 9.92 | 10.02 | 0% | 296,770 | 296,896,191 |
| 2024-12-13 | 10.23 | 10.23 | 10.02 | 10.02 | -2.24% | 476,864 | 482,249,199 |
| 2024-12-12 | 10.16 | 10.27 | 10.07 | 10.25 | +0.59% | 269,657 | 274,759,411 |
| 2024-12-11 | 10.01 | 10.25 | 9.98 | 10.19 | +1.9% | 352,764 | 357,778,058 |
| 2024-12-10 | 10.3 | 10.41 | 9.99 | 10 | +0.2% | 406,245 | 413,614,536 |
| 2024-12-09 | 10.06 | 10.13 | 9.95 | 9.98 | -0.8% | 189,355 | 189,899,152 |
| 2024-12-06 | 10.06 | 10.13 | 10 | 10.06 | +0.6% | 190,212 | 191,357,596 |
| 2024-12-05 | 10.06 | 10.06 | 9.88 | 10 | -0.6% | 198,978 | 198,478,309 |
| 2024-12-04 | 10.11 | 10.16 | 10.03 | 10.06 | -1.18% | 226,484 | 228,208,655 |
| 2024-12-03 | 10.02 | 10.24 | 9.9 | 10.18 | +1.5% | 414,635 | 419,368,532 |
| 2024-12-02 | 9.78 | 10.15 | 9.76 | 10.03 | +2.35% | 432,779 | 431,017,183 |
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：