股票概览
10.5
-1.41%
-0.15
10.65
开盘价
10.7
最高价
10.39
最低价
62,952
成交量
数据更新至: 2024-12-31
技术指标
10.55
MA5 (5日均线)
10.78
MA10 (10日均线)
10.97
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 | 10.65 | 10.7 | 10.39 | 10.5 | -1.41% | 62,952 | 66,138,443 |
| 2024-12-30 | 10.71 | 10.85 | 10.35 | 10.65 | -0.56% | 69,907 | 74,213,620 |
| 2024-12-27 | 10.68 | 11.02 | 10.51 | 10.71 | +2.39% | 108,767 | 117,635,104 |
| 2024-12-26 | 10.38 | 10.6 | 10.38 | 10.46 | +0.1% | 48,985 | 51,532,273 |
| 2024-12-25 | 10.65 | 10.77 | 10.3 | 10.45 | -2.7% | 66,923 | 70,257,867 |
| 2024-12-24 | 10.8 | 10.91 | 10.5 | 10.74 | +0.37% | 67,725 | 72,404,238 |
| 2024-12-23 | 11.17 | 11.18 | 10.68 | 10.7 | -4.55% | 123,673 | 133,846,929 |
| 2024-12-20 | 11.28 | 11.33 | 11.06 | 11.21 | -0.62% | 69,572 | 77,708,316 |
| 2024-12-19 | 10.92 | 11.42 | 10.88 | 11.28 | +1.71% | 144,684 | 162,227,320 |
| 2024-12-18 | 10.62 | 11.43 | 10.58 | 11.09 | +4.52% | 165,560 | 183,502,137 |
| 2024-12-17 | 10.98 | 11.05 | 10.58 | 10.61 | -4.24% | 124,354 | 134,049,111 |
| 2024-12-16 | 11.23 | 11.26 | 10.99 | 11.08 | -1.25% | 91,442 | 101,509,908 |
| 2024-12-13 | 11.4 | 11.47 | 11.16 | 11.22 | -2.26% | 108,691 | 122,742,003 |
| 2024-12-12 | 11.6 | 11.78 | 11.3 | 11.48 | -1.03% | 170,062 | 195,610,309 |
| 2024-12-11 | 10.9 | 11.8 | 10.88 | 11.6 | +5.55% | 300,556 | 345,556,671 |
| 2024-12-10 | 11.16 | 11.36 | 10.95 | 10.99 | +0.27% | 140,182 | 155,767,268 |
| 2024-12-09 | 11.3 | 11.3 | 10.8 | 10.96 | -2.66% | 182,030 | 199,382,934 |
| 2024-12-06 | 11.3 | 11.35 | 11.13 | 11.26 | 0% | 113,215 | 127,014,241 |
| 2024-12-05 | 11.08 | 11.33 | 11.08 | 11.26 | +0.72% | 104,586 | 117,330,258 |
| 2024-12-04 | 11.38 | 11.56 | 11.09 | 11.18 | -1.58% | 136,032 | 153,704,829 |
| 2024-12-03 | 11.21 | 11.42 | 11.12 | 11.36 | +0.8% | 147,362 | 166,397,149 |
| 2024-12-02 | 11.18 | 11.45 | 11.11 | 11.27 | +1.08% | 142,661 | 160,654,478 |
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：