股票概览
10.32
-3.01%
-0.32
10.59
开盘价
10.63
最高价
10.31
最低价
45,522
成交量
数据更新至: 2024-12-31
技术指标
10.52
MA5 (5日均线)
10.62
MA10 (10日均线)
10.85
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 | 10.59 | 10.63 | 10.31 | 10.32 | -3.01% | 45,522 | 47,470,663 |
| 2024-12-30 | 10.8 | 10.9 | 10.54 | 10.64 | -1.21% | 57,751 | 61,916,154 |
| 2024-12-27 | 10.51 | 10.98 | 10.5 | 10.77 | +2.87% | 84,685 | 91,215,979 |
| 2024-12-26 | 10.4 | 10.69 | 10.38 | 10.47 | +0.77% | 52,264 | 55,118,159 |
| 2024-12-25 | 10.47 | 10.52 | 10.16 | 10.39 | -0.76% | 51,176 | 52,826,677 |
| 2024-12-24 | 10.55 | 10.67 | 10.31 | 10.47 | 0% | 45,309 | 47,332,851 |
| 2024-12-23 | 11.08 | 11.11 | 10.42 | 10.47 | -5.85% | 78,648 | 83,811,391 |
| 2024-12-20 | 10.74 | 11.28 | 10.63 | 11.12 | +2.39% | 82,142 | 90,103,810 |
| 2024-12-19 | 10.7 | 11.03 | 10.54 | 10.86 | +1.97% | 76,988 | 83,238,248 |
| 2024-12-18 | 10.43 | 10.76 | 10.35 | 10.65 | +2.11% | 46,846 | 49,646,832 |
| 2024-12-17 | 10.9 | 10.9 | 10.4 | 10.43 | -4.05% | 71,091 | 75,273,124 |
| 2024-12-16 | 11.06 | 11.18 | 10.82 | 10.87 | -1.72% | 49,099 | 53,799,768 |
| 2024-12-13 | 11.33 | 11.44 | 11.05 | 11.06 | -3.15% | 83,623 | 93,584,377 |
| 2024-12-12 | 11.41 | 11.55 | 11.24 | 11.42 | 0% | 86,308 | 98,125,059 |
| 2024-12-11 | 11.5 | 11.66 | 11.16 | 11.42 | -1.72% | 184,660 | 209,806,184 |
| 2024-12-10 | 11.14 | 11.97 | 10.92 | 11.62 | +6.8% | 235,560 | 269,522,967 |
| 2024-12-09 | 11.07 | 11.08 | 10.78 | 10.88 | -1.81% | 72,281 | 78,895,747 |
| 2024-12-06 | 11.24 | 11.27 | 10.86 | 11.08 | -1.07% | 81,735 | 90,098,788 |
| 2024-12-05 | 10.77 | 11.29 | 10.76 | 11.2 | +3.42% | 88,608 | 98,204,132 |
| 2024-12-04 | 11.04 | 11.05 | 10.76 | 10.83 | -1.55% | 68,083 | 74,330,780 |
| 2024-12-03 | 11.01 | 11.16 | 10.87 | 11 | -0.36% | 70,798 | 77,789,377 |
| 2024-12-02 | 10.69 | 11.14 | 10.62 | 11.04 | +3.27% | 108,444 | 118,671,266 |
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：