股票概览
10.72
-1.65%
-0.18
10.9
开盘价
10.94
最高价
10.67
最低价
36,462
成交量
数据更新至: 2024-12-31
技术指标
10.89
MA5 (5日均线)
11.06
MA10 (10日均线)
11.36
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 | 10.9 | 10.94 | 10.67 | 10.72 | -1.65% | 36,462 | 39,334,986 |
| 2024-12-30 | 11.03 | 11.08 | 10.84 | 10.9 | -1.71% | 30,036 | 32,745,912 |
| 2024-12-27 | 10.92 | 11.15 | 10.88 | 11.09 | +1.56% | 32,540 | 35,976,187 |
| 2024-12-26 | 10.81 | 10.95 | 10.81 | 10.92 | +1.02% | 21,676 | 23,611,618 |
| 2024-12-25 | 11.04 | 11.04 | 10.77 | 10.81 | -2.08% | 41,090 | 44,553,754 |
| 2024-12-24 | 11 | 11.12 | 10.86 | 11.04 | +0.82% | 33,475 | 36,793,186 |
| 2024-12-23 | 11.45 | 11.45 | 10.93 | 10.95 | -4.37% | 69,065 | 77,002,423 |
| 2024-12-20 | 11.36 | 11.57 | 11.29 | 11.45 | +0.79% | 47,244 | 54,152,244 |
| 2024-12-19 | 11.26 | 11.37 | 11.07 | 11.36 | +0.18% | 52,976 | 59,582,563 |
| 2024-12-18 | 11.3 | 11.66 | 11.21 | 11.34 | +0.27% | 63,403 | 72,521,412 |
| 2024-12-17 | 11.5 | 11.67 | 11.3 | 11.31 | -1.82% | 77,783 | 89,206,275 |
| 2024-12-16 | 11.53 | 11.73 | 11.44 | 11.52 | +0.09% | 61,696 | 71,285,999 |
| 2024-12-13 | 11.82 | 11.85 | 11.46 | 11.51 | -3.11% | 102,926 | 119,503,519 |
| 2024-12-12 | 11.88 | 12 | 11.74 | 11.88 | -0.25% | 78,800 | 93,230,696 |
| 2024-12-11 | 11.8 | 12.05 | 11.7 | 11.91 | +0.76% | 93,849 | 111,531,677 |
| 2024-12-10 | 12.29 | 12.42 | 11.8 | 11.82 | -2.31% | 171,959 | 206,966,859 |
| 2024-12-09 | 11.81 | 12.39 | 11.81 | 12.1 | +0.83% | 243,969 | 296,515,442 |
| 2024-12-06 | 11.27 | 12.4 | 11.27 | 12 | +6.48% | 368,317 | 446,101,714 |
| 2024-12-05 | 11.2 | 11.28 | 11.15 | 11.27 | +0.45% | 35,037 | 39,403,045 |
| 2024-12-04 | 11.33 | 11.38 | 11.18 | 11.22 | -0.8% | 47,205 | 53,219,140 |
| 2024-12-03 | 11.38 | 11.39 | 11.24 | 11.31 | -0.7% | 42,224 | 47,747,430 |
| 2024-12-02 | 11.28 | 11.48 | 11.16 | 11.39 | +1.7% | 63,070 | 71,320,077 |
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：