股票概览
10.59
-0.09%
-0.01
10.67
开盘价
10.83
最高价
10.56
最低价
131,500
成交量
数据更新至: 2024-12-31
技术指标
10.92
MA5 (5日均线)
10.90
MA10 (10日均线)
10.89
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 | 10.67 | 10.83 | 10.56 | 10.59 | -0.09% | 131,500 | 140,420,030 |
| 2024-12-30 | 11.17 | 11.17 | 10.4 | 10.6 | -5.1% | 291,094 | 312,767,185 |
| 2024-12-27 | 10.99 | 11.28 | 10.82 | 11.17 | +1.36% | 182,653 | 202,661,719 |
| 2024-12-26 | 11.38 | 11.38 | 10.87 | 11.02 | -1.78% | 179,716 | 198,588,028 |
| 2024-12-25 | 10.82 | 11.29 | 10.82 | 11.22 | +3.7% | 283,433 | 316,287,558 |
| 2024-12-24 | 10.79 | 10.9 | 10.67 | 10.82 | +0.74% | 119,264 | 128,612,462 |
| 2024-12-23 | 10.93 | 11.05 | 10.73 | 10.74 | -2.01% | 100,234 | 108,903,099 |
| 2024-12-20 | 10.9 | 11.18 | 10.85 | 10.96 | +0.18% | 144,112 | 159,132,332 |
| 2024-12-19 | 10.87 | 10.99 | 10.67 | 10.94 | +0.18% | 111,134 | 120,378,866 |
| 2024-12-18 | 10.56 | 11.04 | 10.55 | 10.92 | +2.54% | 149,861 | 163,094,755 |
| 2024-12-17 | 10.6 | 10.77 | 10.51 | 10.65 | +0.57% | 123,765 | 131,807,548 |
| 2024-12-16 | 10.85 | 10.93 | 10.5 | 10.59 | -2.49% | 193,853 | 206,571,608 |
| 2024-12-13 | 11.1 | 11.11 | 10.86 | 10.86 | -2.25% | 127,710 | 139,951,425 |
| 2024-12-12 | 11.11 | 11.13 | 10.96 | 11.11 | +0.27% | 108,207 | 119,473,721 |
| 2024-12-11 | 11.11 | 11.26 | 11.06 | 11.08 | -0.36% | 97,162 | 108,141,552 |
| 2024-12-10 | 11.11 | 11.27 | 10.91 | 11.12 | +1.55% | 215,107 | 239,202,888 |
| 2024-12-09 | 10.77 | 10.96 | 10.7 | 10.95 | +1.67% | 139,403 | 150,923,408 |
| 2024-12-06 | 10.78 | 10.8 | 10.6 | 10.77 | 0% | 103,953 | 111,325,054 |
| 2024-12-05 | 10.86 | 10.9 | 10.74 | 10.77 | -1.37% | 96,200 | 103,925,737 |
| 2024-12-04 | 10.8 | 11.11 | 10.73 | 10.92 | +0.83% | 232,919 | 254,524,362 |
| 2024-12-03 | 10.47 | 10.84 | 10.43 | 10.83 | +3.54% | 220,772 | 235,917,487 |
| 2024-12-02 | 10.5 | 10.58 | 10.36 | 10.46 | -0.48% | 196,532 | 205,476,117 |
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：